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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	38.79	39.26	37.33	39.26	5,448	-0.07(-0.18%)
Sep 26, 2013	40.38	40.38	39.19	39.33	3,396	+0.10(+0.26%)
Sep 25, 2013	39.33	39.33	39.23	39.23	967	-0.13(-0.34%)
Sep 24, 2013	39.21	39.84	39.05	39.36	5,509	+0.46(+1.19%)
Sep 23, 2013	38.89	38.98	38.89	38.90	1,588	-0.47(-1.20%)
Sep 20, 2013	40.39	40.39	39.34	39.37	2,912	-1.01(-2.50%)
Sep 19, 2013	40.54	40.54	40.38	40.38	1,995	-0.07(-0.18%)
Sep 18, 2013	40.36	40.48	39.84	40.45	3,579	+0.10(+0.25%)
Sep 17, 2013	40.16	40.37	39.93	40.35	3,921	+0.42(+1.05%)
Sep 16, 2013	39.35	39.95	39.81	39.93	5,627	+0.58(+1.48%)
Sep 13, 2013	39.02	39.35	38.93	39.35	1,623	+0.06(+0.17%)
Sep 12, 2013	39.49	39.49	39.29	39.29	2,636	-0.01(-0.02%)
Sep 11, 2013	38.90	39.29	38.90	39.29	4,195	+0.35(+0.89%)
Sep 10, 2013	38.80	39.09	38.80	38.95	6,892	+0.49(+1.27%)
Sep 09, 2013	38.44	38.58	38.42	38.46	14,051	+0.42(+1.10%)
Sep 06, 2013	38.89	38.89	38.04	38.04	1,786	-0.13(-0.33%)
Sep 05, 2013	38.10	38.17	38.10	38.17	1,485	+0.09(+0.24%)
Sep 04, 2013	37.95	38.08	37.95	38.08	4,047	+0.70(+1.88%)
Aug 30, 2013	37.39	37.37	37.37	37.37	1,307	-0.36(-0.97%)
Aug 29, 2013	37.90	37.90	37.74	37.74	6,611	+0.21(+0.55%)
Aug 28, 2013	37.30	37.53	37.30	37.53	3,975	+0.15(+0.41%)
Aug 27, 2013	37.88	37.88	37.38	37.38	5,352	-1.13(-2.93%)
Aug 26, 2013	38.37	38.51	38.36	38.51	3,476	+0.13(+0.34%)
Aug 23, 2013	38.32	38.40	38.26	38.38	7,831	+0.18(+0.47%)
Aug 22, 2013	38.54	38.54	38.13	38.20	4,361	+0.26(+0.69%)
Aug 21, 2013	37.94	37.94	37.94	37.94	496	+0.14(+0.36%)
Aug 19, 2013	37.96	37.80	37.80	37.80	1,307	+0.04(+0.11%)
Aug 16, 2013	37.81	37.84	37.75	37.76	12,735	-0.00(-0.00%)
Aug 15, 2013	37.84	37.86	37.76	37.76	6,315	-0.71(-1.85%)
Aug 14, 2013	39.21	39.21	38.47	38.47	2,742	-0.29(-0.76%)
Aug 13, 2013	38.68	38.76	38.68	38.76	1,601	+0.29(+0.76%)
Aug 12, 2013	38.61	38.61	38.44	38.47	2,163	-0.14(-0.35%)
Aug 09, 2013	38.89	38.89	38.61	38.61	1,089	-0.24(-0.61%)
Aug 08, 2013	39.08	39.08	38.79	38.85	15,345	+0.19(+0.49%)
Aug 07, 2013	39.24	39.24	38.60	38.66	6,317	-0.05(-0.14%)
Aug 06, 2013	38.75	38.76	38.71	38.71	1,579	-0.34(-0.88%)
Aug 05, 2013	39.00	39.09	38.91	39.06	3,703	+0.08(+0.21%)
Aug 02, 2013	38.93	39.03	38.84	38.97	3,370	+0.23(+0.60%)
Aug 01, 2013	38.48	38.74	38.48	38.74	10,716	+0.68(+1.79%)
Jul 31, 2013	38.10	38.14	38.04	38.06	2,439	+0.15(+0.39%)
Jul 30, 2013	38.00	38.00	37.82	37.91	1,856	+0.01(+0.04%)
Jul 29, 2013	37.94	37.94	37.88	37.90	1,132	+0.01(+0.02%)
Jul 26, 2013	41.37	41.37	37.89	37.89	1,241	-0.32(-0.83%)
Jul 25, 2013	38.10	38.21	38.10	38.21	435	+0.08(+0.22%)
Jul 24, 2013	38.73	38.73	38.11	38.13	10,934	-0.06(-0.16%)
Jul 23, 2013	38.33	38.33	38.12	38.19	2,941	+0.38(+1.00%)
Jul 19, 2013	37.81	37.81	37.81	37.81	0	+0.07(+0.19%)
Jul 18, 2013	37.74	37.74	37.74	37.74	217	+0.40(+1.07%)
Jul 17, 2013	37.35	37.35	37.26	37.34	4,437	+0.28(+0.75%)
Jul 16, 2013	37.24	37.24	37.05	37.06	1,424	-0.35(-0.94%)
Jul 15, 2013	37.33	37.41	37.30	37.41	670	+0.37(+1.00%)
Jul 12, 2013	37.32	37.32	37.00	37.04	1,546	-0.15(-0.41%)
Jul 11, 2013	37.02	37.20	37.02	37.20	10,692	+0.53(+1.44%)
Jul 10, 2013	36.66	36.70	36.63	36.67	1,200	+0.11(+0.31%)
Jul 09, 2013	36.54	36.63	36.49	36.56	6,646	+0.24(+0.66%)
Jul 08, 2013	35.50	36.34	35.50	36.32	3,886	+0.46(+1.28%)
Jul 05, 2013	36.35	36.35	35.82	35.86	8,714	+0.44(+1.24%)
Jul 03, 2013	35.42	35.42	35.42	35.42	435	-0.11(-0.30%)
Jul 02, 2013	35.52	35.52	35.52	35.52	653	-0.22(-0.62%)