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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 26, 2012	28.00	27.98	27.98	27.98	1,307	-0.55(-1.94%)
Oct 24, 2012	28.75	28.54	28.54	28.54	4,792	+0.33(+1.17%)
Oct 23, 2012	28.20	28.21	28.20	28.21	2,614	-0.58(-2.03%)
Oct 19, 2012	28.97	28.97	28.79	28.79	455	-0.20(-0.68%)
Oct 18, 2012	28.96	28.99	28.96	28.99	1,993	+0.15(+0.53%)
Oct 17, 2012	28.82	28.84	28.82	28.84	3,786	+0.47(+1.65%)
Oct 15, 2012	28.37	28.37	28.37	28.37	6,971	+0.23(+0.83%)
Oct 12, 2012	28.21	28.21	28.11	28.14	24,160	-0.05(-0.17%)
Oct 11, 2012	28.18	28.18	28.18	28.18	217	-0.00(-0.01%)
Oct 09, 2012	28.40	28.19	28.19	28.19	3,485	-0.22(-0.76%)
Oct 08, 2012	28.51	28.51	28.40	28.40	1,440	-0.19(-0.67%)
Oct 05, 2012	28.60	28.60	28.59	28.59	919	+0.23(+0.79%)
Oct 04, 2012	28.39	28.39	28.33	28.37	1,921	+0.17(+0.60%)
Oct 03, 2012	28.20	28.21	28.17	28.20	6,655	-0.03(-0.09%)
Oct 02, 2012	28.23	28.23	28.22	28.22	1,150	+0.09(+0.33%)
Oct 01, 2012	28.05	28.27	28.05	28.13	3,529	+0.26(+0.94%)
Sep 28, 2012	27.98	27.98	27.85	27.87	5,943	-0.10(-0.37%)
Sep 27, 2012	28.00	28.00	27.94	27.97	2,228	+0.22(+0.78%)
Sep 26, 2012	27.76	27.76	27.76	27.76	653	-0.25(-0.89%)
Sep 20, 2012	28.06	28.01	28.01	28.01	2,178	-0.26(-0.91%)
Sep 19, 2012	28.09	28.26	28.09	28.26	2,069	+0.20(+0.72%)
Sep 18, 2012	28.06	28.06	28.06	28.06	318	-0.22(-0.76%)
Sep 17, 2012	28.28	28.35	28.28	28.28	7,023	-0.08(-0.28%)
Sep 14, 2012	28.60	28.60	28.36	28.36	1,346	+0.33(+1.17%)
Sep 12, 2012	28.03	28.03	28.03	28.03	435	+0.08(+0.30%)
Sep 11, 2012	27.93	27.95	27.91	27.95	2,832	-0.04(-0.14%)
Sep 10, 2012	27.99	27.99	27.95	27.98	3,487	+0.66(+2.43%)
Sep 05, 2012	27.32	27.32	27.32	27.32	871	-0.09(-0.34%)
Sep 04, 2012	27.48	27.48	27.41	27.41	660	+0.01(+0.05%)
Aug 29, 2012	27.40	27.40	27.40	27.40	0	+0.03(+0.11%)
Aug 27, 2012	27.37	27.37	27.37	27.37	250	-0.58(-2.08%)
Aug 21, 2012	28.12	27.95	27.95	27.95	88,013	-0.11(-0.38%)
Aug 20, 2012	28.06	28.07	28.05	28.05	1,546	+0.31(+1.12%)
Aug 17, 2012	27.77	27.77	27.74	27.74	535	+0.14(+0.50%)
Aug 09, 2012	27.61	27.60	27.60	27.60	871	+0.16(+0.60%)
Aug 08, 2012	27.27	27.44	27.27	27.44	1,524	+0.22(+0.79%)
Aug 07, 2012	27.22	27.22	27.22	27.22	511	+0.14(+0.53%)
Aug 06, 2012	27.08	27.08	27.08	27.08	248	+0.60(+2.25%)