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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	50.59	50.64	50.26	50.32	15,701	-0.20(-0.40%)
Nov 27, 2015	50.87	50.87	50.34	50.52	12,235	-0.04(-0.07%)
Nov 25, 2015	50.93	50.56	50.56	50.56	27,290	-0.08(-0.16%)
Nov 24, 2015	50.27	50.69	50.20	50.64	21,377	+0.29(+0.57%)
Nov 23, 2015	50.43	50.49	50.15	50.36	28,583	+0.10(+0.19%)
Nov 20, 2015	49.86	50.46	49.86	50.26	29,912	+0.52(+1.04%)
Nov 19, 2015	49.49	49.78	49.38	49.74	17,174	+0.25(+0.51%)
Nov 18, 2015	49.18	49.49	49.08	49.49	18,056	+0.52(+1.06%)
Nov 17, 2015	49.12	49.35	48.85	48.97	293,933	+0.01(+0.02%)
Nov 16, 2015	47.83	48.98	47.83	48.96	43,839	+1.13(+2.37%)
Nov 13, 2015	48.32	48.32	47.72	47.83	30,532	-0.27(-0.55%)
Nov 12, 2015	48.87	48.87	48.09	48.09	5,799	-1.16(-2.35%)
Nov 11, 2015	49.61	49.61	49.20	49.25	9,713	-0.21(-0.43%)
Nov 10, 2015	49.40	49.69	49.19	49.46	7,099	-0.08(-0.17%)
Nov 09, 2015	49.78	49.82	49.33	49.55	8,739	-0.63(-1.26%)
Nov 06, 2015	50.33	50.33	49.91	50.18	10,441	-0.13(-0.26%)
Nov 05, 2015	50.08	50.34	49.98	50.31	5,306	+0.22(+0.44%)
Nov 04, 2015	50.56	50.58	50.02	50.09	11,201	-0.19(-0.38%)
Nov 03, 2015	50.32	50.47	49.99	50.28	24,574	-0.17(-0.33%)
Nov 02, 2015	49.73	50.52	49.73	50.45	10,743	+0.69(+1.39%)
Oct 30, 2015	50.05	50.05	49.56	49.76	42,612	-0.29(-0.57%)
Oct 29, 2015	49.91	50.19	49.76	50.04	19,364	+0.11(+0.22%)
Oct 28, 2015	49.03	49.98	49.03	49.93	23,488	+1.10(+2.26%)
Oct 27, 2015	48.69	48.91	48.68	48.83	120,544	+0.08(+0.17%)
Oct 26, 2015	49.01	49.01	48.67	48.75	12,039	-0.15(-0.30%)
Oct 23, 2015	49.10	49.10	48.62	48.89	22,153	+0.22(+0.45%)
Oct 22, 2015	47.62	48.82	47.62	48.67	30,232	+1.15(+2.42%)
Oct 21, 2015	47.68	47.84	47.49	47.52	19,562	+0.04(+0.08%)
Oct 20, 2015	47.42	48.00	47.27	47.49	577,592	+0.10(+0.21%)
Oct 19, 2015	47.40	47.44	47.28	47.38	4,623	-0.11(-0.23%)
Oct 16, 2015	47.85	47.85	47.33	47.50	12,387	-0.26(-0.54%)
Oct 15, 2015	47.51	47.75	47.29	47.75	5,354	+0.37(+0.78%)
Oct 14, 2015	48.30	48.41	47.34	47.38	6,181	-0.98(-2.03%)
Oct 13, 2015	48.75	48.82	48.33	48.37	332,073	-0.53(-1.08%)
Oct 12, 2015	49.02	49.02	48.84	48.90	4,678	-0.13(-0.27%)
Oct 09, 2015	48.83	49.17	48.83	49.03	10,452	+0.29(+0.58%)
Oct 08, 2015	48.10	48.80	48.10	48.75	11,808	+0.48(+0.99%)
Oct 07, 2015	47.67	48.38	47.67	48.27	7,535	+0.83(+1.74%)
Oct 06, 2015	47.17	47.71	47.17	47.44	17,977	+0.18(+0.38%)
Oct 05, 2015	46.56	47.26	46.56	47.26	9,365	+1.05(+2.28%)
Oct 02, 2015	45.16	46.21	45.16	46.21	92,759	+0.53(+1.15%)
Oct 01, 2015	45.94	45.94	45.32	45.68	10,217	-0.22(-0.48%)
Sep 30, 2015	45.75	46.04	45.50	45.90	12,678	+0.84(+1.86%)
Sep 29, 2015	45.30	45.37	45.04	45.07	8,204	-0.23(-0.51%)
Sep 28, 2015	45.89	45.89	45.30	45.30	23,549	-0.89(-1.93%)
Sep 25, 2015	46.68	46.68	46.00	46.19	93,563	-0.16(-0.34%)
Sep 24, 2015	46.01	46.45	45.81	46.35	12,775	-0.34(-0.73%)
Sep 23, 2015	47.38	47.47	46.64	46.69	28,929	-0.72(-1.51%)
Sep 22, 2015	47.92	47.92	47.13	47.40	35,244	-0.83(-1.72%)
Sep 21, 2015	48.26	48.64	48.23	48.23	7,592	-0.03(-0.06%)
Sep 18, 2015	48.89	48.89	48.20	48.26	8,652	-0.83(-1.68%)
Sep 17, 2015	49.16	49.83	49.08	49.08	6,305	-0.18(-0.36%)
Sep 16, 2015	49.36	49.36	49.08	49.26	4,194	+0.16(+0.32%)
Sep 15, 2015	48.98	49.16	48.66	49.11	4,943	+0.37(+0.75%)
Sep 14, 2015	48.97	49.05	48.65	48.74	16,797	-0.22(-0.44%)
Sep 11, 2015	48.88	48.97	48.59	48.96	5,959	+0.12(+0.24%)
Sep 10, 2015	48.80	49.06	48.78	48.84	12,199	+0.01(+0.03%)
Sep 09, 2015	49.74	49.74	48.83	48.83	10,672	-0.32(-0.66%)
Sep 08, 2015	48.63	49.15	48.62	49.15	5,696	+1.10(+2.30%)
Sep 04, 2015	47.97	48.05	48.05	48.05	8,714	-0.45(-0.92%)
Sep 03, 2015	48.30	48.91	48.30	48.50	67,794	+0.00(+0.00%)
Sep 02, 2015	47.83	48.50	47.83	48.50	13,718	+1.16(+2.44%)