S&P Aerospace & Defense SPDR (NY: XAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	46.15	46.15	45.90	45.90	4,518	-0.08(-0.17%)
Sep 29, 2014	46.17	46.35	45.98	45.98	5,773	-0.43(-0.92%)
Sep 26, 2014	45.92	46.49	45.92	46.41	16,145	+0.56(+1.21%)
Sep 25, 2014	46.08	46.08	45.76	45.85	21,648	-0.42(-0.91%)
Sep 24, 2014	46.44	46.44	46.17	46.27	5,897	+0.14(+0.31%)
Sep 23, 2014	46.64	46.64	46.09	46.13	13,873	-0.52(-1.11%)
Sep 22, 2014	47.28	47.28	46.65	46.65	14,751	-0.77(-1.63%)
Sep 19, 2014	47.76	47.76	47.33	47.42	4,884	-0.28(-0.60%)
Sep 18, 2014	47.72	47.72	47.48	47.71	18,119	-0.02(-0.05%)
Sep 17, 2014	47.64	47.73	47.42	47.73	2,165	+0.22(+0.47%)
Sep 16, 2014	47.26	47.62	47.18	47.51	5,618	+0.17(+0.36%)
Sep 15, 2014	47.64	47.64	47.09	47.34	5,662	-0.07(-0.16%)
Sep 12, 2014	47.49	47.49	47.28	47.41	2,322	-0.08(-0.17%)
Sep 11, 2014	47.21	47.54	47.21	47.49	9,043	+0.03(+0.07%)
Sep 10, 2014	47.06	47.46	47.02	47.46	11,082	+0.35(+0.74%)
Sep 09, 2014	47.38	47.38	47.05	47.11	9,875	-0.07(-0.16%)
Sep 08, 2014	47.35	47.35	46.96	47.19	6,289	+0.12(+0.25%)
Sep 05, 2014	46.91	47.07	46.87	47.07	7,483	+0.19(+0.41%)
Sep 04, 2014	47.16	47.34	46.88	46.88	3,309	-0.13(-0.28%)
Sep 03, 2014	47.41	47.48	47.01	47.01	8,095	-0.16(-0.33%)
Sep 02, 2014	46.87	47.11	46.64	47.16	7,158	+0.53(+1.13%)
Aug 29, 2014	46.57	46.64	46.64	46.64	13,507	+0.05(+0.12%)
Aug 28, 2014	46.62	46.62	46.54	46.58	4,182	-0.21(-0.45%)
Aug 27, 2014	46.93	46.93	46.76	46.79	2,862	-0.13(-0.28%)
Aug 26, 2014	47.01	47.11	46.38	46.93	7,126	+0.03(+0.07%)
Aug 25, 2014	46.85	47.05	46.85	46.89	3,267	+0.17(+0.37%)
Aug 22, 2014	46.54	46.80	46.54	46.72	3,411	+0.06(+0.13%)
Aug 21, 2014	46.73	46.73	46.73	46.66	8,398	+0.34(+0.74%)
Aug 20, 2014	46.44	46.45	46.15	46.31	4,222	+0.19(+0.42%)
Aug 19, 2014	46.30	46.30	46.11	46.12	7,655	+0.11(+0.23%)
Aug 18, 2014	45.59	46.07	45.59	46.02	6,709	+0.79(+1.76%)
Aug 15, 2014	45.50	45.50	45.03	45.22	10,348	+0.05(+0.11%)
Aug 14, 2014	45.18	45.33	45.17	45.17	40,261	+0.11(+0.25%)
Aug 13, 2014	44.66	45.12	44.66	45.06	8,855	+0.79(+1.79%)
Aug 12, 2014	44.64	44.79	44.25	44.26	100,008	-0.49(-1.10%)
Aug 11, 2014	44.54	44.97	44.54	44.75	4,311	+0.34(+0.78%)
Aug 08, 2014	43.97	44.29	43.97	44.41	2,481	+0.83(+1.91%)
Aug 07, 2014	43.98	43.98	43.58	43.58	4,649	-0.13(-0.29%)
Aug 06, 2014	43.62	43.86	43.62	43.70	3,836	-0.28(-0.63%)
Aug 05, 2014	43.97	44.32	43.90	43.98	13,204	+0.01(+0.02%)
Aug 04, 2014	43.79	43.99	43.74	43.97	8,925	-0.10(-0.23%)
Aug 01, 2014	43.43	44.30	42.61	44.07	46,632	+0.37(+0.84%)
Jul 31, 2014	44.07	44.16	43.61	43.70	12,302	-0.80(-1.80%)
Jul 30, 2014	44.27	44.58	44.27	44.51	6,766	+0.08(+0.19%)
Jul 29, 2014	44.40	44.47	44.40	44.42	5,810	-0.02(-0.04%)
Jul 28, 2014	44.40	44.51	44.19	44.44	16,648	-0.04(-0.08%)
Jul 25, 2014	44.66	44.79	44.38	44.48	26,092	-0.45(-1.00%)
Jul 24, 2014	45.12	45.14	44.91	44.93	7,291	-0.41(-0.90%)
Jul 23, 2014	45.82	45.82	45.34	45.34	12,470	-0.49(-1.06%)
Jul 22, 2014	45.97	45.97	45.82	45.82	65,297	+0.11(+0.24%)
Jul 21, 2014	45.19	45.71	45.19	45.71	5,555	+0.29(+0.65%)
Jul 18, 2014	45.03	45.56	45.03	45.42	26,393	+0.67(+1.51%)
Jul 17, 2014	45.42	45.44	44.75	44.75	77,497	-0.74(-1.63%)
Jul 16, 2014	45.64	45.64	45.38	45.49	159,492	-0.00(-0.01%)
Jul 15, 2014	45.57	45.81	45.49	45.49	2,298	-0.11(-0.24%)
Jul 14, 2014	45.37	45.70	45.37	45.60	6,766	+0.42(+0.94%)
Jul 11, 2014	44.97	45.18	44.97	45.18	4,198	+0.14(+0.30%)
Jul 10, 2014	44.70	45.25	44.50	45.04	10,496	-0.10(-0.21%)
Jul 09, 2014	45.19	45.25	45.13	45.14	3,239	+0.21(+0.46%)
Jul 08, 2014	45.46	45.46	44.84	44.93	10,101	-0.82(-1.79%)
Jul 07, 2014	45.91	45.91	45.60	45.75	7,727	-0.24(-0.52%)
Jul 03, 2014	45.97	45.99	45.99	45.99	5,664	+0.17(+0.37%)
Jul 02, 2014	46.30	46.34	45.81	45.82	6,709	-0.50(-1.09%)