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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	28.57	28.90	28.57	28.83	871	-0.03(-0.09%)
Dec 28, 2012	29.09	29.09	28.85	28.85	11,570	-0.29(-1.01%)
Dec 27, 2012	28.92	29.15	28.92	29.15	464	-0.67(-2.23%)
Dec 20, 2012	29.73	29.81	29.81	29.81	3,921	+0.05(+0.17%)
Dec 19, 2012	29.70	29.76	29.70	29.76	647	+0.21(+0.70%)
Dec 18, 2012	29.15	29.56	29.15	29.56	14,888	+0.46(+1.58%)
Dec 17, 2012	29.08	29.13	28.93	29.10	5,500	+0.21(+0.73%)
Dec 14, 2012	28.91	29.03	28.89	28.89	6,036	-0.11(-0.40%)
Dec 13, 2012	29.00	29.00	28.86	29.00	8,583	-0.17(-0.57%)
Dec 12, 2012	29.17	29.17	29.17	29.17	259	-0.15(-0.50%)
Dec 11, 2012	29.29	29.31	29.29	29.31	753	+0.08(+0.26%)
Dec 10, 2012	29.04	29.24	29.04	29.24	960	+0.36(+1.26%)
Dec 07, 2012	28.88	28.88	28.88	28.88	304	+0.21(+0.74%)
Dec 04, 2012	28.67	28.67	28.67	28.67	0	-0.20(-0.69%)
Nov 29, 2012	28.86	28.86	28.86	28.86	0	+0.42(+1.49%)
Nov 27, 2012	28.46	28.44	28.44	28.44	9,149	+0.02(+0.06%)
Nov 26, 2012	27.99	28.42	27.99	28.42	3,485	+0.20(+0.70%)
Nov 23, 2012	28.23	28.23	28.23	28.23	217	+0.28(+1.00%)
Nov 20, 2012	27.95	27.95	27.95	27.95	0	+0.18(+0.64%)
Nov 19, 2012	27.76	27.77	27.76	27.77	5,644	+0.47(+1.74%)
Nov 16, 2012	27.19	27.29	27.19	27.29	8,942	+0.04(+0.15%)
Nov 15, 2012	27.44	27.44	27.25	27.25	3,167	-0.29(-1.05%)
Nov 14, 2012	27.54	27.54	27.54	27.54	620	-0.54(-1.91%)
Nov 13, 2012	28.08	28.08	28.08	28.08	389	+0.04(+0.16%)
Nov 12, 2012	28.03	28.03	27.99	28.03	764	+0.06(+0.20%)
Nov 07, 2012	27.98	27.98	27.98	27.98	0	-1.01(-3.50%)
Nov 06, 2012	28.99	28.99	28.99	28.99	681	+0.03(+0.11%)
Nov 01, 2012	28.96	28.96	28.96	28.96	0	+0.98(+3.49%)
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%)