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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	129.87	131.19	128.91	128.96	106,228	-0.60(-0.46%)
Jan 30, 2024	130.49	130.49	129.05	129.56	130,849	-0.96(-0.73%)
Jan 29, 2024	129.65	130.52	129.15	130.52	105,330	+1.15(+0.89%)
Jan 26, 2024	129.54	130.61	128.85	129.37	83,464	+0.24(+0.19%)
Jan 25, 2024	130.19	130.49	128.20	129.13	124,471	-1.09(-0.84%)
Jan 24, 2024	131.78	132.19	130.00	130.22	86,371	-0.41(-0.31%)
Jan 23, 2024	131.64	132.20	130.39	130.63	121,321	-0.19(-0.14%)
Jan 22, 2024	129.93	131.01	129.60	130.82	64,711	+1.58(+1.22%)
Jan 19, 2024	129.64	129.64	128.18	129.24	79,644	+0.45(+0.35%)
Jan 18, 2024	127.98	128.88	127.42	128.79	48,041	+1.63(+1.28%)
Jan 17, 2024	126.68	128.09	126.27	127.17	108,500	-0.16(-0.12%)
Jan 16, 2024	129.75	129.77	126.87	127.33	98,809	-2.95(-2.27%)
Jan 12, 2024	129.82	130.85	129.42	130.28	90,441	+1.12(+0.86%)
Jan 11, 2024	130.13	130.13	128.02	129.16	62,053	-0.71(-0.55%)
Jan 10, 2024	129.70	130.45	129.51	129.87	87,696	+1.03(+0.80%)
Jan 09, 2024	129.21	129.27	128.16	128.84	161,819	-1.39(-1.07%)
Jan 08, 2024	128.96	130.48	127.71	130.23	133,645	-0.34(-0.26%)
Jan 05, 2024	131.06	131.54	129.89	130.57	150,535	-0.40(-0.30%)
Jan 04, 2024	131.06	132.34	130.91	130.97	78,117	+0.57(+0.44%)
Jan 03, 2024	132.26	132.58	130.40	130.40	92,648	-2.83(-2.13%)
Jan 02, 2024	134.39	135.27	132.64	133.24	70,284	-1.88(-1.39%)
Dec 29, 2023	135.69	136.08	134.53	135.11	63,174	-0.69(-0.51%)
Dec 28, 2023	135.72	136.43	135.30	135.80	82,618	-0.22(-0.16%)
Dec 27, 2023	136.31	136.57	135.55	136.02	85,098	+0.00(+0.00%)
Dec 26, 2023	135.56	136.51	134.94	136.02	91,427	+0.80(+0.59%)
Dec 22, 2023	134.58	135.63	134.19	135.22	78,433	+1.59(+1.19%)
Dec 21, 2023	133.15	133.67	132.70	133.63	83,072	+2.28(+1.74%)
Dec 20, 2023	134.17	134.62	131.24	131.35	121,354	-3.24(-2.41%)
Dec 19, 2023	132.88	134.65	132.88	134.59	157,070	+2.06(+1.55%)
Dec 18, 2023	132.93	133.24	132.28	132.54	78,320	-0.02(-0.02%)
Dec 15, 2023	133.08	133.66	132.18	132.56	69,841	-0.50(-0.37%)
Dec 14, 2023	134.46	135.11	132.07	133.06	88,085	-0.92(-0.69%)
Dec 13, 2023	131.85	134.00	131.13	133.98	66,201	+2.37(+1.80%)
Dec 12, 2023	131.28	132.00	130.63	131.61	74,592	+0.45(+0.34%)
Dec 11, 2023	130.21	131.35	130.19	131.16	97,241	+0.65(+0.50%)
Dec 08, 2023	129.19	130.53	128.92	130.52	98,897	+1.42(+1.10%)
Dec 07, 2023	129.22	129.22	127.65	129.09	98,465	+0.42(+0.32%)
Dec 06, 2023	128.69	129.91	128.35	128.68	129,056	+0.32(+0.25%)
Dec 05, 2023	129.40	129.66	128.24	128.36	51,777	-1.69(-1.30%)
Dec 04, 2023	128.45	130.05	128.00	130.05	93,078	+0.52(+0.40%)
Dec 01, 2023	127.24	129.53	126.78	129.53	161,254	+2.32(+1.82%)
Nov 30, 2023	125.91	127.31	125.39	127.22	84,482	+2.17(+1.74%)
Nov 29, 2023	126.23	126.51	124.84	125.05	81,721	-0.45(-0.36%)
Nov 28, 2023	126.09	126.55	124.70	125.49	62,108	-0.26(-0.21%)
Nov 27, 2023	126.27	126.27	125.14	125.75	85,204	-0.81(-0.64%)
Nov 24, 2023	125.23	126.68	125.23	126.56	36,876	+1.26(+1.01%)
Nov 22, 2023	125.08	125.42	124.60	125.29	55,020	+0.32(+0.25%)
Nov 21, 2023	125.17	125.17	124.27	124.98	56,438	-0.29(-0.23%)
Nov 20, 2023	124.64	125.73	124.41	125.26	87,481	+1.40(+1.13%)
Nov 17, 2023	124.13	124.39	123.60	123.86	56,435	+0.43(+0.35%)
Nov 16, 2023	124.90	124.90	122.98	123.43	155,236	-1.47(-1.18%)
Nov 15, 2023	125.36	126.54	124.90	124.91	102,892	+0.11(+0.09%)
Nov 14, 2023	124.08	124.98	123.84	124.80	129,593	+2.70(+2.21%)
Nov 13, 2023	120.61	122.67	120.34	122.10	139,082	+1.76(+1.46%)
Nov 10, 2023	119.68	120.55	118.92	120.34	54,588	+1.16(+0.98%)
Nov 09, 2023	120.20	120.92	118.53	119.17	73,752	+0.81(+0.68%)
Nov 08, 2023	119.45	119.45	117.84	118.37	147,948	-1.56(-1.30%)
Nov 07, 2023	119.41	120.33	119.11	119.93	185,511	+0.35(+0.29%)
Nov 06, 2023	120.72	120.88	119.29	119.58	139,984	-0.97(-0.80%)
Nov 03, 2023	120.54	121.79	120.44	120.55	113,059	+1.10(+0.92%)
Nov 02, 2023	117.05	119.44	117.05	119.44	170,913	+3.87(+3.35%)