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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	52.65	52.71	52.04	52.23	34,780	-0.17(-0.32%)
May 27, 2016	52.32	52.40	52.40	52.40	10,574	+0.10(+0.18%)
May 26, 2016	52.16	52.42	52.16	52.30	4,552	+0.11(+0.21%)
May 25, 2016	51.99	52.26	51.99	52.19	9,983	+0.27(+0.52%)
May 24, 2016	51.53	52.10	51.53	51.92	16,241	+0.61(+1.19%)
May 23, 2016	52.14	52.14	51.24	51.31	9,463	-0.50(-0.96%)
May 20, 2016	51.38	51.90	51.38	51.81	10,028	+0.61(+1.19%)
May 19, 2016	51.31	51.31	50.91	51.20	4,639	-0.30(-0.58%)
May 18, 2016	51.88	52.14	51.50	51.50	9,943	-0.15(-0.29%)
May 17, 2016	51.98	52.14	51.45	51.65	18,429	-0.17(-0.33%)
May 16, 2016	51.46	51.95	51.46	51.82	8,940	+0.71(+1.39%)
May 13, 2016	51.92	51.92	51.01	51.11	18,449	-0.65(-1.26%)
May 12, 2016	52.01	52.01	51.48	51.76	8,196	+0.09(+0.18%)
May 11, 2016	52.05	52.09	51.64	51.67	18,480	-0.46(-0.88%)
May 10, 2016	51.14	52.14	51.14	52.13	13,587	+1.14(+2.24%)
May 09, 2016	50.99	51.20	50.76	50.99	15,281	-0.01(-0.02%)
May 06, 2016	50.62	51.00	50.62	51.00	11,070	+0.31(+0.61%)
May 05, 2016	50.55	50.81	50.55	50.69	7,069	+0.25(+0.50%)
May 04, 2016	50.31	50.78	50.25	50.43	16,401	-0.30(-0.59%)
May 03, 2016	50.88	50.95	50.35	50.73	32,880	-0.46(-0.90%)
May 02, 2016	50.93	51.25	50.78	51.19	5,671	+0.25(+0.50%)
Apr 29, 2016	51.00	51.07	50.69	50.94	6,909	-0.19(-0.37%)
Apr 28, 2016	51.30	51.74	51.13	51.13	12,646	-0.46(-0.90%)
Apr 27, 2016	51.10	51.70	50.85	51.59	12,741	+0.75(+1.47%)
Apr 26, 2016	50.21	50.85	50.12	50.85	13,767	+0.96(+1.93%)
Apr 25, 2016	50.41	50.41	49.83	49.88	29,209	-0.59(-1.16%)
Apr 22, 2016	50.21	50.62	50.14	50.47	6,888	+0.28(+0.56%)
Apr 21, 2016	50.50	50.60	50.18	50.18	19,151	-0.16(-0.31%)
Apr 20, 2016	50.40	50.72	50.17	50.34	20,433	+0.08(+0.17%)
Apr 19, 2016	50.34	50.56	50.23	50.26	7,679	-0.01(-0.01%)
Apr 18, 2016	49.76	50.37	49.67	50.26	4,363	+0.21(+0.43%)
Apr 15, 2016	49.93	50.09	49.83	50.05	5,929	+0.10(+0.20%)
Apr 14, 2016	50.08	50.11	49.86	49.95	10,513	-0.09(-0.19%)
Apr 13, 2016	49.60	50.04	49.54	50.04	10,376	+0.87(+1.78%)
Apr 12, 2016	49.03	49.33	48.89	49.17	6,635	+0.24(+0.49%)
Apr 11, 2016	49.11	49.23	48.88	48.93	3,133	+0.12(+0.24%)
Apr 08, 2016	49.06	49.36	48.77	48.81	10,745	+0.10(+0.21%)
Apr 07, 2016	48.92	48.92	48.54	48.71	7,283	-0.20(-0.40%)
Apr 06, 2016	48.39	48.92	48.17	48.91	13,620	+0.49(+1.01%)
Apr 05, 2016	48.15	48.60	48.15	48.42	10,367	-0.14(-0.28%)
Apr 04, 2016	48.99	49.00	48.56	48.56	3,854	-0.23(-0.47%)
Apr 01, 2016	48.39	48.82	48.30	48.79	8,164	+0.03(+0.06%)
Mar 31, 2016	49.39	49.39	48.65	48.76	8,040	-0.35(-0.71%)
Mar 30, 2016	49.18	49.35	48.89	49.11	13,812	+0.21(+0.42%)
Mar 29, 2016	48.06	48.99	48.02	48.90	39,194	+0.68(+1.41%)
Mar 28, 2016	48.36	48.44	48.17	48.22	4,118	-0.25(-0.52%)
Mar 24, 2016	48.56	48.48	48.48	48.48	22,430	-0.24(-0.50%)
Mar 23, 2016	49.09	49.09	48.66	48.72	9,140	-0.38(-0.78%)
Mar 22, 2016	48.94	49.29	48.91	49.10	6,085	-0.09(-0.19%)
Mar 21, 2016	49.48	49.48	49.11	49.20	15,699	-0.04(-0.08%)
Mar 18, 2016	48.76	49.24	48.76	49.24	10,340	+0.67(+1.37%)
Mar 17, 2016	47.79	48.57	47.60	48.57	5,465	+0.86(+1.79%)
Mar 16, 2016	47.47	47.72	47.16	47.71	6,401	+0.59(+1.25%)
Mar 15, 2016	47.14	47.22	46.78	47.12	4,803	-0.35(-0.75%)
Mar 14, 2016	47.42	47.51	47.23	47.48	5,093	-0.12(-0.24%)
Mar 11, 2016	47.34	47.64	47.34	47.60	4,700	+0.77(+1.64%)
Mar 10, 2016	47.34	47.34	46.59	46.83	6,420	-0.30(-0.63%)
Mar 09, 2016	47.20	47.26	47.12	47.13	6,615	+0.01(+0.02%)
Mar 08, 2016	47.32	47.33	46.99	47.12	4,249	-0.55(-1.16%)
Mar 07, 2016	47.56	47.83	47.51	47.67	9,323	-0.05(-0.10%)
Mar 04, 2016	47.43	48.01	47.43	47.72	11,014	+0.23(+0.49%)
Mar 03, 2016	47.29	47.48	47.21	47.48	17,655	+0.25(+0.53%)
Mar 02, 2016	46.96	47.29	46.94	47.23	5,065	+0.37(+0.80%)