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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	78.17	78.94	78.04	78.77	92,854	+0.89(+1.14%)
Nov 29, 2017	78.11	78.27	77.81	77.88	173,172	-0.32(-0.41%)
Nov 28, 2017	77.31	78.23	77.24	78.21	103,720	+1.15(+1.50%)
Nov 27, 2017	77.20	77.20	76.84	77.05	75,049	-0.03(-0.04%)
Nov 24, 2017	77.07	77.56	76.89	77.08	21,001	+0.16(+0.21%)
Nov 22, 2017	77.22	77.35	76.86	76.92	91,738	-0.31(-0.41%)
Nov 21, 2017	76.71	77.24	76.71	77.23	171,809	+0.89(+1.16%)
Nov 20, 2017	75.70	76.35	75.70	76.35	57,257	+0.66(+0.87%)
Nov 17, 2017	75.87	76.03	75.66	75.69	60,534	-0.39(-0.51%)
Nov 16, 2017	75.44	76.19	75.44	76.08	88,170	+0.86(+1.14%)
Nov 15, 2017	75.42	75.64	75.14	75.23	82,324	-0.53(-0.70%)
Nov 14, 2017	75.41	75.88	75.32	75.76	93,013	+0.12(+0.16%)
Nov 13, 2017	76.17	76.17	75.56	75.63	301,044	-0.66(-0.86%)
Nov 10, 2017	76.66	76.66	76.20	76.29	84,152	-0.67(-0.87%)
Nov 09, 2017	77.82	77.94	76.74	76.96	214,038	-1.30(-1.66%)
Nov 08, 2017	77.87	78.40	77.68	78.25	218,918	+0.33(+0.43%)
Nov 07, 2017	78.18	78.44	77.70	77.92	148,383	-0.26(-0.33%)
Nov 06, 2017	77.84	78.29	77.84	78.18	136,552	+0.30(+0.38%)
Nov 03, 2017	78.69	78.69	77.76	77.88	132,062	-0.96(-1.22%)
Nov 02, 2017	77.38	78.95	77.32	78.84	98,419	+1.32(+1.71%)
Nov 01, 2017	77.71	77.81	77.14	77.52	155,154	+0.03(+0.04%)
Oct 31, 2017	77.44	77.66	77.29	77.49	107,663	+0.24(+0.31%)
Oct 30, 2017		77.53	77.02	77.25	144,222	-0.19(-0.25%)
Oct 27, 2017	77.42	77.50	77.09	77.44	76,244	-0.06(-0.07%)
Oct 26, 2017	78.31	78.31	77.17	77.50	122,824	-0.61(-0.78%)
Oct 25, 2017	78.41	78.41	77.67	78.11	127,417	-0.21(-0.27%)
Oct 24, 2017	78.12	78.48	78.09	78.32	148,739	+0.31(+0.40%)
Oct 23, 2017	78.99	78.99	78.01	78.01	206,605	-0.81(-1.03%)
Oct 20, 2017	78.13	78.82	77.95	78.82	94,265	+0.97(+1.25%)
Oct 19, 2017	77.67	77.84	76.89	77.84	168,782	-0.02(-0.02%)
Oct 18, 2017	77.78	77.95	77.44	77.86	157,403	+0.24(+0.31%)
Oct 17, 2017	77.82	77.91	77.46	77.62	207,133	-0.22(-0.28%)
Oct 16, 2017	78.16	78.16	77.68	77.84	169,518	-0.14(-0.18%)
Oct 13, 2017	78.51	78.56	77.96	77.99	74,566	-0.36(-0.46%)
Oct 12, 2017	77.82	78.44	77.82	78.35	114,186	+0.51(+0.66%)
Oct 11, 2017	78.22	78.23	77.71	77.83	432,652	-0.37(-0.47%)
Oct 10, 2017	78.50	78.70	78.01	78.21	190,948	-0.08(-0.10%)
Oct 09, 2017	78.13	78.38	78.11	78.28	127,966	+0.23(+0.29%)
Oct 06, 2017	78.24	78.24	77.68	78.05	165,460	+0.05(+0.06%)
Oct 05, 2017	77.65	78.25	77.65	78.01	142,449	+0.45(+0.58%)
Oct 04, 2017	77.52	77.56	77.26	77.56	108,838	+0.33(+0.43%)
Oct 03, 2017	77.32	77.49	76.94	77.22	108,262	+0.01(+0.01%)
Oct 02, 2017	76.05	77.22	76.05	77.22	144,586	+1.23(+1.62%)
Sep 29, 2017	76.04	76.06	75.75	75.99	99,559	+0.08(+0.10%)
Sep 28, 2017	76.36	76.43	75.90	75.91	191,295	-0.51(-0.67%)
Sep 27, 2017	75.93	76.54	75.84	76.43	211,603	+0.70(+0.93%)
Sep 26, 2017	75.44	75.83	75.38	75.72	259,054	+0.50(+0.66%)
Sep 25, 2017	75.82	75.82	74.90	75.23	165,224	-0.40(-0.53%)
Sep 22, 2017	75.25	75.91	75.25	75.63	137,352	+0.44(+0.58%)
Sep 21, 2017	74.90	75.26	74.88	75.19	114,369	+0.30(+0.41%)
Sep 20, 2017	74.43	74.93	74.41	74.88	186,290	+0.54(+0.73%)
Sep 19, 2017	73.87	74.34	73.66	74.34	237,541	+0.58(+0.79%)
Sep 18, 2017	72.92	73.80	72.92	73.76	164,260	+1.59(+2.20%)
Sep 15, 2017	71.98	72.20	71.70	72.17	56,770	+0.38(+0.52%)
Sep 14, 2017	71.62	71.79	71.40	71.79	54,025	+0.27(+0.37%)
Sep 13, 2017	71.70	71.75	71.36	71.53	89,473	-0.20(-0.28%)
Sep 12, 2017	71.72	71.86	71.56	71.73	64,072	+0.12(+0.17%)
Sep 11, 2017	71.45	71.70	71.36	71.60	146,412	+0.57(+0.80%)
Sep 08, 2017	70.84	71.22	70.65	71.03	103,992	+0.11(+0.16%)
Sep 07, 2017	70.98	71.00	70.49	70.92	142,161	+0.05(+0.07%)
Sep 06, 2017	71.66	71.66	70.87	70.87	322,854	-0.51(-0.72%)
Sep 05, 2017	72.19	72.25	71.21	71.39	231,954	-0.62(-0.86%)
Sep 01, 2017	72.15	72.27	71.98	72.00	70,040	-0.02(-0.03%)
Aug 31, 2017	71.75	72.13	71.73	72.02	99,648	+0.48(+0.68%)
Aug 30, 2017	71.17	71.56	71.09	71.54	186,173	+0.51(+0.72%)
Aug 29, 2017	70.07	71.03	69.97	71.03	219,407	+0.99(+1.41%)
Aug 28, 2017	70.25	70.41	69.92	70.04	114,001	-0.09(-0.14%)
Aug 25, 2017	70.48	70.53	70.08	70.13	42,714	-0.09(-0.12%)
Aug 24, 2017	70.18	70.37	69.90	70.22	91,784	+0.31(+0.45%)
Aug 23, 2017	70.19	70.31	69.88	69.91	138,999	-0.48(-0.69%)
Aug 22, 2017	69.91	70.42	69.82	70.39	181,946	+0.93(+1.34%)
Aug 21, 2017	69.45	69.59	69.17	69.46	441,702	-0.02(-0.03%)
Aug 18, 2017	69.48	69.87	69.15	69.48	249,811	-0.13(-0.19%)
Aug 17, 2017	70.55	70.58	69.57	69.61	132,791	-1.07(-1.52%)
Aug 16, 2017	70.97	71.18	70.58	70.68	101,703	-0.15(-0.21%)
Aug 15, 2017	71.45	71.46	70.71	70.84	97,628	-0.38(-0.53%)
Aug 14, 2017	71.03	71.31	70.87	71.21	144,528	+0.82(+1.16%)
Aug 11, 2017	70.13	70.69	70.06	70.40	88,652	+0.28(+0.41%)
Aug 10, 2017	71.03	71.03	70.11	70.11	215,829	-0.85(-1.20%)
Aug 09, 2017	71.27	71.28	70.68	70.97	161,607	-0.28(-0.39%)
Aug 08, 2017	71.12	71.79	71.09	71.24	203,720	+0.15(+0.21%)
Aug 07, 2017	71.12	71.30	70.89	71.09	107,796	+0.21(+0.29%)
Aug 04, 2017	71.04	71.06	70.49	70.88	112,317	+0.07(+0.09%)
Aug 03, 2017	70.19	70.82	70.00	70.82	145,626	+0.73(+1.04%)
Aug 02, 2017	69.51	70.09	69.47	70.09	95,229	+0.65(+0.94%)
Aug 01, 2017	69.39	69.43	68.95	69.43	64,266	+0.26(+0.37%)
Jul 31, 2017	69.75	69.99	69.04	69.18	117,975	-0.44(-0.63%)
Jul 28, 2017	68.87	69.66	68.87	69.61	55,435	+0.52(+0.75%)
Jul 27, 2017	69.46	69.76	68.66	69.09	96,265	-0.33(-0.48%)
Jul 26, 2017	70.25	70.29	69.28	69.42	123,173	-0.76(-1.08%)
Jul 25, 2017	70.32	70.32	69.79	70.18	88,087	+0.22(+0.31%)
Jul 24, 2017	69.79	69.96	69.63	69.96	59,953	+0.15(+0.22%)
Jul 21, 2017	69.51	69.81	69.32	69.81	73,815	+0.23(+0.33%)
Jul 20, 2017	69.93	70.02	69.58	69.58	158,362	-0.12(-0.18%)
Jul 19, 2017	69.20	69.71	69.20	69.71	65,932	+0.65(+0.95%)
Jul 18, 2017	69.59	69.59	68.90	69.05	80,965	-0.40(-0.57%)
Jul 17, 2017	69.37	69.62	69.03	69.45	83,992	+0.14(+0.21%)
Jul 14, 2017	69.05	69.43	69.05	69.31	46,230	+0.31(+0.45%)
Jul 13, 2017	69.30	69.30	68.78	69.00	136,883	-0.11(-0.16%)
Jul 12, 2017	69.01	69.41	68.91	69.11	116,434	+0.45(+0.65%)
Jul 11, 2017	68.35	68.70	67.92	68.66	74,837	+0.49(+0.72%)
Jul 10, 2017	68.31	68.64	67.88	68.17	160,252	+0.04(+0.06%)
Jul 07, 2017	67.42	68.22	67.36	68.13	98,885	+0.89(+1.33%)
Jul 06, 2017		67.95	67.23	67.24	120,548	-0.71(-1.05%)
Jul 05, 2017	67.35	67.98	67.22	67.95	130,314	+0.73(+1.09%)
Jul 03, 2017	66.90	67.54	66.90	67.22	33,674	+0.46(+0.70%)
Jun 30, 2017	66.48	67.02	66.41	66.76	67,261	+0.54(+0.82%)
Jun 29, 2017	66.84	66.85	65.60	66.22	73,964	-0.57(-0.85%)
Jun 28, 2017	65.91	66.79	65.78	66.79	64,075	+1.27(+1.94%)
Jun 27, 2017	65.82	66.06	65.45	65.52	172,635	-0.43(-0.65%)
Jun 26, 2017	66.27	66.52	65.80	65.94	109,340	-0.26(-0.40%)
Jun 23, 2017	66.04	66.38	65.85	66.20	65,292	+0.16(+0.24%)
Jun 22, 2017	66.25	66.28	65.97	66.05	66,571	-0.16(-0.24%)
Jun 21, 2017	66.60	66.77	66.09	66.21	73,692	-0.38(-0.57%)
Jun 20, 2017	67.12	67.23	66.57	66.59	58,620	-0.64(-0.96%)
Jun 19, 2017	66.94	67.28	66.79	67.23	77,918	+0.60(+0.90%)
Jun 16, 2017	67.08	67.10	66.54	66.63	119,432	-0.43(-0.63%)
Jun 15, 2017	66.64	67.06	66.57	67.06	63,842	+0.09(+0.13%)
Jun 14, 2017	67.13	67.17	66.76	66.98	55,564	-0.09(-0.13%)
Jun 13, 2017	66.71	67.18	66.65	67.06	84,347	+0.47(+0.71%)
Jun 12, 2017	67.04	67.13	66.13	66.59	73,335	-0.44(-0.65%)
Jun 09, 2017	67.22	67.49	66.74	67.02	87,836	-0.04(-0.06%)
Jun 08, 2017	66.26	67.14	66.05	67.06	85,928	+0.78(+1.17%)
Jun 07, 2017	66.58	66.58	66.05	66.28	146,078	-0.18(-0.27%)
Jun 06, 2017	66.63	66.68	66.30	66.46	65,146	-0.41(-0.61%)
Jun 05, 2017	67.67	67.67	66.83	66.87	126,573	-0.64(-0.95%)
Jun 02, 2017	67.14	68.00	67.11	67.51	135,077	+0.39(+0.58%)
Jun 01, 2017	66.87	67.22	66.61	67.13	83,889	+0.44(+0.65%)
May 31, 2017	66.37	66.69	65.95	66.69	59,107	+0.46(+0.70%)
May 30, 2017	66.66	66.70	66.10	66.23	77,652	-0.45(-0.68%)
May 26, 2017	66.76	66.95	66.57	66.68	56,388	-0.15(-0.23%)
May 25, 2017	66.40	66.85	66.19	66.83	155,771	+0.77(+1.16%)
May 24, 2017	65.33	66.36	65.30	66.07	131,530	+1.16(+1.79%)
May 23, 2017	65.06	65.09	64.48	64.90	124,484	+0.15(+0.23%)
May 22, 2017	64.85	64.93	64.55	64.75	262,147	+0.71(+1.11%)
May 19, 2017	63.24	64.29	63.23	64.04	87,996	+0.87(+1.38%)
May 18, 2017	62.97	63.41	62.41	63.17	330,603	-0.01(-0.02%)
May 17, 2017	63.91	63.96	63.18	63.18	121,803	-1.48(-2.28%)
May 16, 2017	64.55	64.70	64.30	64.66	102,155	+0.39(+0.60%)
May 15, 2017	63.93	64.53	63.93	64.27	113,469	+0.45(+0.71%)
May 12, 2017	64.16	64.16	63.77	63.81	38,122	-0.51(-0.79%)
May 11, 2017	64.21	64.41	63.71	64.32	48,361	-0.12(-0.19%)
May 10, 2017	64.76	64.91	64.12	64.45	112,451	-0.45(-0.69%)
May 09, 2017	64.91	64.93	64.53	64.89	100,974	-0.11(-0.17%)
May 08, 2017	64.98	65.01	64.61	65.01	79,964	+0.05(+0.07%)
May 05, 2017	64.38	64.96	64.38	64.96	57,523	+0.53(+0.82%)
May 04, 2017	64.66	64.76	63.93	64.43	92,917	-0.17(-0.26%)
May 03, 2017	64.88	64.88	64.24	64.60	196,515	-0.36(-0.55%)
May 02, 2017	64.84	65.04	64.74	64.96	45,448	+0.13(+0.20%)
May 01, 2017	65.02	65.12	64.53	64.83	108,137	-0.23(-0.35%)
Apr 28, 2017	65.51	65.62	64.96	65.05	84,621	-0.42(-0.64%)
Apr 27, 2017	65.58	65.75	65.10	65.47	83,810	-0.02(-0.03%)
Apr 26, 2017	65.34	65.69	65.22	65.49	92,141	+0.19(+0.29%)
Apr 25, 2017	65.34	65.46	65.15	65.30	105,422	+0.12(+0.19%)
Apr 24, 2017	65.12	65.18	64.83	65.18	82,309	+0.96(+1.49%)
Apr 21, 2017	64.00	64.41	64.00	64.22	87,310	+0.23(+0.36%)
Apr 20, 2017	63.50	64.04	63.24	63.99	89,802	+0.63(+1.00%)
Apr 19, 2017	63.59	63.91	63.32	63.36	56,714	+0.02(+0.03%)
Apr 18, 2017	63.23	63.40	62.74	63.34	69,727	-0.08(-0.12%)
Apr 17, 2017	62.87	63.41	62.81	63.41	69,895	+0.88(+1.41%)
Apr 13, 2017	62.88	63.12	62.47	62.53	84,301	-0.41(-0.65%)
Apr 12, 2017	64.11	64.11	62.93	62.94	130,149	-1.13(-1.76%)
Apr 11, 2017	63.63	64.12	63.35	64.07	89,227	+0.38(+0.59%)
Apr 10, 2017	63.63	64.09	63.44	63.69	126,326	+0.14(+0.22%)
Apr 07, 2017	63.86	63.86	63.02	63.55	119,153	+0.42(+0.66%)
Apr 06, 2017	62.48	63.15	62.35	63.13	66,881	+0.78(+1.25%)
Apr 05, 2017	63.31	63.76	62.35	62.35	78,686	-0.72(-1.14%)
Apr 04, 2017	62.77	63.15	62.77	63.07	39,492	+0.21(+0.33%)
Apr 03, 2017	63.34	63.44	62.51	62.87	55,692	-0.42(-0.66%)
Mar 31, 2017	63.53	63.57	63.25	63.28	64,205	-0.26(-0.40%)
Mar 30, 2017	62.98	63.54	62.98	63.54	49,162	+0.48(+0.77%)
Mar 29, 2017	63.10	63.15	61.93	63.05	58,982	-0.08(-0.12%)
Mar 28, 2017	62.38	63.28	62.16	63.13	99,897	+0.64(+1.03%)
Mar 27, 2017	61.77	62.54	61.44	62.49	186,135	-0.03(-0.05%)
Mar 24, 2017	63.12	63.33	62.26	62.52	117,680	-0.62(-0.97%)
Mar 23, 2017	62.92	63.30	62.82	63.13	111,177	+0.25(+0.39%)
Mar 22, 2017	62.97	63.29	62.70	62.88	221,253	-0.29(-0.46%)
Mar 21, 2017	64.90	64.91	63.08	63.18	236,686	-1.42(-2.19%)
Mar 20, 2017	65.00	65.01	64.52	64.59	134,953	-0.23(-0.36%)
Mar 17, 2017	64.40	65.10	64.30	64.83	150,494	+0.61(+0.95%)
Mar 16, 2017	64.61	64.63	64.14	64.21	157,289	-0.15(-0.24%)
Mar 15, 2017	63.93	64.47	63.87	64.37	162,220	+0.76(+1.19%)
Mar 14, 2017	63.98	63.98	63.43	63.61	187,590	-0.60(-0.93%)
Mar 13, 2017	63.86	64.21	63.78	64.21	123,515	+0.40(+0.62%)
Mar 10, 2017	64.14	64.26	63.45	63.81	111,097	-0.15(-0.24%)
Mar 09, 2017	64.18	64.39	63.63	63.96	108,983	-0.11(-0.18%)
Mar 08, 2017	64.47	64.56	63.99	64.07	101,979	-0.30(-0.47%)
Mar 07, 2017	64.52	64.68	64.13	64.38	210,105	-0.26(-0.41%)
Mar 06, 2017	64.73	64.76	64.43	64.64	159,522	-0.22(-0.34%)
Mar 03, 2017	65.00	65.21	64.73	64.86	101,890	+0.09(+0.13%)
Mar 02, 2017	66.11	66.11	64.77	64.77	308,633	-1.14(-1.73%)
Mar 01, 2017	65.81	66.05	65.66	65.92	278,693	+0.81(+1.25%)
Feb 28, 2017	65.69	65.69	65.01	65.10	461,214	-0.20(-0.30%)
Feb 27, 2017	64.73	65.40	64.45	65.30	415,929	+0.91(+1.41%)
Feb 24, 2017	63.89	64.39	63.71	64.39	110,835	+0.23(+0.35%)
Feb 23, 2017	64.95	64.95	64.09	64.17	114,671	-0.58(-0.89%)
Feb 22, 2017	64.77	64.77	64.43	64.74	103,213	+0.10(+0.16%)
Feb 21, 2017	64.48	64.75	64.41	64.64	160,044	+0.28(+0.44%)
Feb 17, 2017		64.36	64.36	64.36	0	+0.24(+0.37%)
Feb 16, 2017	63.95	64.12	63.44	64.12	218,681	+0.30(+0.47%)
Feb 15, 2017	63.62	63.94	63.59	63.82	141,085	+0.06(+0.09%)
Feb 14, 2017	63.75	63.83	63.50	63.76	144,478	-0.08(-0.12%)
Feb 13, 2017	63.92	64.04	63.72	63.84	140,729	+0.35(+0.55%)
Feb 10, 2017	62.88	63.51	62.85	63.49	83,485	+0.84(+1.34%)
Feb 09, 2017	62.32	62.80	62.32	62.65	142,268	+0.58(+0.93%)
Feb 08, 2017	62.69	62.69	62.01	62.07	104,496	-0.49(-0.79%)
Feb 07, 2017	62.55	62.80	62.34	62.56	91,539	+0.28(+0.46%)
Feb 06, 2017	62.19	62.37	62.06	62.28	153,406	+0.19(+0.30%)
Feb 03, 2017	61.39	62.17	61.28	62.09	137,519	+1.05(+1.72%)
Feb 02, 2017	60.79	61.15	60.62	61.04	130,079	+0.15(+0.25%)
Feb 01, 2017	61.10	61.25	60.58	60.89	81,928	+0.04(+0.06%)
Jan 31, 2017	60.59	60.87	59.87	60.85	80,467	+0.23(+0.37%)
Jan 30, 2017	61.01	61.01	60.19	60.62	147,097	-0.38(-0.62%)
Jan 27, 2017	61.10	61.48	60.90	61.00	101,247	-0.03(-0.05%)
Jan 26, 2017	60.87	61.26	60.66	61.03	110,360	+0.11(+0.19%)
Jan 25, 2017	61.00	61.06	60.49	60.92	158,241	+0.07(+0.11%)
Jan 24, 2017	60.18	61.05	60.18	60.85	67,237	+0.65(+1.08%)
Jan 23, 2017	60.59	60.64	59.74	60.20	115,651	-0.31(-0.52%)
Jan 20, 2017	61.02	61.06	60.24	60.51	83,124	-0.33(-0.54%)
Jan 19, 2017	60.60	60.90	60.20	60.84	70,298	+0.59(+0.97%)
Jan 18, 2017	60.04	60.62	59.91	60.25	44,620	+0.23(+0.38%)
Jan 17, 2017	60.73	60.73	59.82	60.03	596,285	-0.87(-1.43%)
Jan 13, 2017		60.90	60.90	60.90	0	+0.33(+0.55%)
Jan 12, 2017	60.84	60.86	59.70	60.57	75,289	-0.25(-0.40%)
Jan 11, 2017	60.80	61.00	60.47	60.81	101,701	-0.04(-0.06%)
Jan 10, 2017	60.55	61.06	60.39	60.85	69,613	+0.30(+0.50%)
Jan 09, 2017	61.05	61.05	60.45	60.55	99,584	-0.53(-0.87%)
Jan 06, 2017	61.21	61.27	60.82	61.08	68,768	+0.03(+0.05%)
Jan 05, 2017	61.30	61.64	60.65	61.05	820,186	-0.14(-0.23%)
Jan 04, 2017	60.95	61.26	60.94	61.19	1,322,324	+0.46(+0.76%)
Jan 03, 2017	60.42	60.86	60.23	60.73	113,672	+0.83(+1.39%)
Dec 30, 2016		59.90	59.90	59.90	0	-0.41(-0.67%)
Dec 29, 2016	60.39	60.62	60.14	60.30	49,635	+0.01(+0.02%)
Dec 28, 2016	61.06	61.10	60.25	60.29	74,477	-0.69(-1.13%)
Dec 27, 2016	60.93	61.13	60.78	60.98	90,684	+0.26(+0.44%)
Dec 23, 2016		60.72	60.72	60.72	0	+0.03(+0.05%)
Dec 22, 2016	60.60	60.80	60.31	60.69	95,734	-0.04(-0.06%)
Dec 21, 2016	61.15	61.15	60.64	60.73	79,911	-0.23(-0.37%)
Dec 20, 2016	61.24	61.39	60.69	60.95	144,148	+0.26(+0.42%)
Dec 19, 2016	60.35	60.77	60.35	60.70	79,708	+0.43(+0.71%)
Dec 16, 2016	60.49	61.01	60.21	60.27	95,956	-0.22(-0.36%)
Dec 15, 2016	60.35	60.91	60.21	60.49	88,601	+0.19(+0.31%)
Dec 14, 2016	60.72	60.96	60.21	60.30	150,408	-0.42(-0.70%)
Dec 13, 2016	60.93	61.41	60.58	60.73	205,972	-0.26(-0.43%)
Dec 12, 2016	61.32	61.32	60.35	60.99	375,111	-0.77(-1.25%)
Dec 09, 2016	61.86	61.97	61.69	61.76	135,025	-0.09(-0.15%)
Dec 08, 2016	62.90	62.90	61.82	61.85	241,755	-0.69(-1.10%)
Dec 07, 2016	62.15	62.65	61.87	62.54	142,608	+0.50(+0.80%)
Dec 06, 2016	61.99	62.06	61.27	62.04	288,326	+0.36(+0.58%)
Dec 05, 2016	62.18	62.50	61.50	61.69	345,650	+0.39(+0.63%)
Dec 02, 2016	61.28	61.46	61.10	61.30	204,719	+0.16(+0.26%)