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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2012	26.55	26.49	26.49	26.49	1,742	-0.34(-1.27%)
Jul 30, 2012	26.74	26.83	26.83	26.83	68,842	-0.07(-0.27%)
Jul 27, 2012	26.86	26.90	26.86	26.90	2,945	+0.59(+2.25%)
Jul 26, 2012	26.39	26.39	26.30	26.31	5,119	-0.10(-0.37%)
Jul 25, 2012	26.13	26.40	26.13	26.40	4,642	+0.40(+1.52%)
Jul 24, 2012	26.10	26.14	26.01	26.01	2,189	-0.84(-3.12%)
Jul 20, 2012	27.00	26.84	26.84	26.84	1,307	-0.19(-0.69%)
Jul 19, 2012	27.00	27.03	27.00	27.03	971	+0.24(+0.88%)
Jul 18, 2012	26.80	26.80	26.79	26.79	1,932	+0.31(+1.15%)
Jul 14, 2012		26.49	26.49	26.49	0	+0.00(+0.00%)
Jul 13, 2012	26.49	26.49	26.49	26.49	710	+0.38(+1.44%)
Jul 12, 2012	26.09	26.11	26.09	26.11	710	-0.22(-0.85%)
Jul 11, 2012	26.52	26.53	26.34	26.34	914	-0.49(-1.83%)
Jul 09, 2012	26.83	26.83	26.83	26.83	2,178	+0.02(+0.07%)
Jul 06, 2012	26.81	26.82	26.81	26.81	1,119	-0.43(-1.57%)
Jul 03, 2012	27.24	27.24	27.24	27.24	871	+0.23(+0.85%)
Jun 29, 2012	27.01	27.01	27.01	27.01	1,307	+1.08(+4.16%)
Jun 28, 2012	26.00	26.09	25.93	25.93	1,684	+0.11(+0.43%)
Jun 26, 2012	25.80	25.82	25.82	25.82	1,307	-0.20(-0.78%)
Jun 25, 2012	26.16	26.16	26.02	26.02	6,840	-0.28(-1.08%)
Jun 22, 2012	26.31	26.31	26.31	26.31	267	-0.07(-0.26%)
Jun 21, 2012	26.47	26.51	26.38	26.38	1,435	+0.22(+0.86%)
Jun 18, 2012	26.13	26.15	26.15	26.15	1,742	-0.34(-1.28%)
Jun 14, 2012	26.33	26.49	26.49	26.49	1,742	+0.34(+1.32%)
Jun 13, 2012	26.49	26.49	26.15	26.15	1,095	-0.34(-1.28%)
Jun 12, 2012	26.27	26.49	26.27	26.49	7,929	+0.17(+0.64%)
Jun 10, 2012		26.32	26.32	26.32	0	+0.00(+0.00%)
Jun 08, 2012	26.34	26.34	26.31	26.32	4,572	-0.05(-0.18%)
Jun 07, 2012	26.36	26.36	26.36	26.36	359	+0.37(+1.43%)
Jun 06, 2012	25.98	25.99	25.96	25.99	4,015	+0.53(+2.09%)
Jun 05, 2012	25.41	25.46	25.36	25.46	6,683	+0.10(+0.38%)
Jun 04, 2012	25.26	25.55	25.23	25.37	46,287	-0.37(-1.46%)