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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	41.44	41.77	41.41	41.51	2,294	+0.16(+0.38%)
Oct 30, 2013	41.62	41.75	41.20	41.36	23,870	-0.09(-0.22%)
Oct 29, 2013	41.45	41.45	41.45	41.45	217	+0.25(+0.61%)
Oct 28, 2013	41.98	41.98	41.08	41.20	11,548	-0.16(-0.38%)
Oct 25, 2013	41.17	41.36	41.17	41.36	2,156	+0.23(+0.56%)
Oct 24, 2013	40.90	41.13	40.90	41.13	2,189	+0.45(+1.11%)
Oct 23, 2013	40.68	40.70	40.57	40.68	2,657	+0.56(+1.41%)
Oct 22, 2013	40.20	40.23	40.09	40.11	2,145	+0.24(+0.60%)
Oct 21, 2013	39.95	39.95	39.83	39.87	2,662	-0.34(-0.85%)
Oct 18, 2013	40.05	40.21	40.05	40.21	518	+0.33(+0.84%)
Oct 17, 2013	39.40	39.89	39.40	39.88	3,128	+0.54(+1.38%)
Oct 16, 2013	39.52	39.52	39.23	39.34	4,934	+0.31(+0.80%)
Oct 15, 2013	39.89	41.17	39.03	39.03	5,134	-0.60(-1.50%)
Oct 14, 2013	39.31	39.62	39.31	39.62	14,042	+0.25(+0.63%)
Oct 11, 2013	39.48	39.48	39.37	39.37	4,738	+0.43(+1.10%)
Oct 10, 2013	38.66	38.95	38.63	38.95	2,461	+0.80(+2.11%)
Oct 09, 2013	38.11	38.14	37.95	38.14	3,204	-0.23(-0.60%)
Oct 08, 2013	38.90	38.90	38.37	38.37	4,054	-0.25(-0.64%)
Oct 07, 2013	38.41	38.64	38.41	38.62	2,973	+0.01(+0.02%)
Oct 03, 2013	38.61	38.61	38.61	38.61	0	-0.45(-1.15%)
Oct 02, 2013	38.94	39.06	38.92	39.06	3,049	-0.34(-0.86%)
Oct 01, 2013	40.55	40.55	39.14	39.40	1,633	+0.14(+0.36%)
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%)