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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	25.17	25.26	25.17	25.26	1,324	+0.92(+3.79%)
Nov 29, 2011	24.40	24.45	24.33	24.33	26,981	+0.09(+0.37%)
Nov 28, 2011	24.73	27.54	24.00	24.24	73,408	+0.63(+2.68%)
Nov 23, 2011	23.80	23.61	23.61	23.61	2,178	-0.57(-2.37%)
Nov 22, 2011	24.19	24.19	24.19	24.19	429	-0.00(-0.02%)
Nov 21, 2011	24.19	24.19	24.19	24.19	435	-0.55(-2.21%)
Nov 17, 2011	24.74	24.74	24.74	24.74	0	-0.59(-2.34%)
Nov 16, 2011	25.63	25.70	25.33	25.33	7,792	-0.17(-0.68%)
Nov 14, 2011	25.50	25.50	25.50	25.50	871	-0.01(-0.04%)
Nov 11, 2011	25.45	25.59	25.45	25.51	9,189	+0.54(+2.15%)
Nov 10, 2011	25.26	25.26	24.97	24.98	3,903	+0.02(+0.09%)
Nov 09, 2011	25.13	25.23	24.95	24.95	30,658	-0.72(-2.81%)
Nov 08, 2011	25.37	25.67	25.37	25.67	577	+0.16(+0.64%)
Nov 07, 2011	25.20	25.51	25.20	25.51	435	+0.11(+0.43%)
Nov 04, 2011	25.08	25.44	25.08	25.40	12,308	-0.05(-0.20%)
Nov 03, 2011	25.09	25.45	25.01	25.45	51,154	+0.76(+3.06%)
Nov 02, 2011	24.79	24.79	24.65	24.70	10,561	+0.54(+2.25%)
Nov 01, 2011	24.41	24.55	24.15	24.15	27,064	-1.41(-5.53%)
Oct 31, 2011	25.30	25.57	25.30	25.57	47,056	-0.17(-0.64%)
Oct 28, 2011	25.78	25.81	25.73	25.73	1,015	-0.07(-0.27%)
Oct 27, 2011	25.52	25.80	25.50	25.80	2,307	+0.90(+3.63%)
Oct 26, 2011	25.19	25.24	24.70	24.90	81,584	-0.24(-0.95%)
Oct 25, 2011	25.06	25.14	25.06	25.14	1,823	+1.15(+4.78%)
Oct 19, 2011	24.10	23.99	23.99	23.99	12,199	-0.26(-1.06%)
Oct 18, 2011	23.96	24.25	23.95	24.25	25,964	+0.46(+1.93%)
Oct 17, 2011	23.80	23.80	23.79	23.79	13,071	+0.54(+2.33%)
Oct 07, 2011	23.24	23.24	23.24	23.24	0	+0.06(+0.24%)
Oct 06, 2011	23.10	23.19	22.92	23.19	60,781	+0.46(+2.04%)
Oct 05, 2011	22.71	22.73	22.54	22.73	23,092	+0.31(+1.39%)
Oct 04, 2011	21.81	22.41	21.60	22.41	25,053	-0.40(-1.75%)
Sep 30, 2011	22.81	22.81	22.81	22.81	0	-0.28(-1.23%)