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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	102.46	102.75	101.80	102.39	86,790	-0.26(-0.26%)
Oct 30, 2019	101.88	102.76	101.62	102.65	127,182	+0.55(+0.54%)
Oct 29, 2019	101.80	102.69	101.72	102.10	65,105	+0.24(+0.24%)
Oct 28, 2019	101.71	102.50	101.71	101.86	128,023	+0.47(+0.46%)
Oct 25, 2019	102.10	102.22	101.32	101.39	232,587	-0.79(-0.77%)
Oct 24, 2019	101.05	102.30	100.86	102.18	71,263	+1.38(+1.37%)
Oct 23, 2019	100.63	100.83	100.18	100.80	79,651	+0.46(+0.45%)
Oct 22, 2019	100.35	100.94	100.04	100.35	206,711	+0.17(+0.16%)
Oct 21, 2019	100.31	100.60	99.87	100.18	133,872	+0.14(+0.14%)
Oct 18, 2019	101.89	101.89	99.95	100.04	150,691	-1.96(-1.92%)
Oct 17, 2019	102.92	103.44	101.98	101.99	101,066	-0.74(-0.72%)
Oct 16, 2019	102.41	103.35	102.34	102.73	78,670	+0.27(+0.26%)
Oct 15, 2019	102.36	102.90	102.24	102.46	64,961	+0.34(+0.33%)
Oct 14, 2019	102.10	102.44	101.75	102.12	45,432	-0.02(-0.02%)
Oct 11, 2019	102.49	102.96	102.12	102.14	95,819	+0.65(+0.64%)
Oct 10, 2019	100.79	101.95	100.38	101.49	99,074	+0.76(+0.75%)
Oct 09, 2019	100.73	101.15	100.40	100.73	46,744	+0.68(+0.68%)
Oct 08, 2019	100.17	100.89	99.37	100.06	127,116	-0.80(-0.80%)
Oct 07, 2019	100.93	101.61	100.58	100.86	129,722	-0.31(-0.31%)
Oct 04, 2019	100.37	101.19	99.96	101.17	78,594	+0.96(+0.96%)
Oct 03, 2019	99.41	100.21	98.37	100.21	121,423	+0.62(+0.62%)
Oct 02, 2019	100.09	100.22	98.72	99.59	168,355	-1.15(-1.15%)
Oct 01, 2019	103.79	104.18	100.54	100.74	227,745	-2.83(-2.73%)
Sep 30, 2019	104.03	104.47	103.58	103.58	64,815	-0.29(-0.28%)
Sep 27, 2019	105.36	105.41	103.52	103.87	161,934	-1.11(-1.05%)
Sep 26, 2019	105.77	105.77	104.59	104.97	98,343	-0.63(-0.60%)
Sep 25, 2019	105.10	105.75	104.49	105.60	93,632	+0.63(+0.60%)
Sep 24, 2019	106.11	106.42	104.46	104.97	140,636	-0.74(-0.70%)
Sep 23, 2019	105.88	106.10	105.32	105.71	96,857	-0.58(-0.54%)
Sep 20, 2019	107.62	107.74	105.97	106.28	144,610	-1.22(-1.13%)
Sep 19, 2019	108.15	108.31	107.45	107.50	97,378	-0.49(-0.46%)
Sep 18, 2019	108.25	108.30	106.90	107.99	236,821	-0.34(-0.31%)
Sep 17, 2019	108.19	108.48	107.24	108.33	248,366	+0.14(+0.13%)
Sep 16, 2019	107.09	108.47	106.75	108.19	398,037	+1.58(+1.49%)
Sep 13, 2019	106.42	107.06	106.24	106.60	96,682	+0.50(+0.47%)
Sep 12, 2019	105.68	106.28	105.03	106.10	104,589	+0.84(+0.80%)
Sep 11, 2019	103.98	105.26	103.62	105.26	96,509	+1.34(+1.29%)
Sep 10, 2019	103.79	103.94	102.10	103.92	134,468	-0.02(-0.02%)
Sep 09, 2019	105.44	105.49	103.82	103.94	88,862	-1.24(-1.18%)
Sep 06, 2019	105.30	105.50	105.02	105.17	61,798	+0.19(+0.18%)
Sep 05, 2019	104.90	105.95	104.84	104.98	73,668	+1.15(+1.11%)
Sep 04, 2019	103.79	104.13	103.63	103.83	109,539	+0.71(+0.68%)
Sep 03, 2019	103.12	103.23	102.00	103.12	119,929	-0.67(-0.64%)
Aug 30, 2019	104.14	104.26	103.37	103.79	100,202	+0.27(+0.26%)
Aug 29, 2019	103.12	103.74	102.73	103.52	238,564	+1.50(+1.47%)
Aug 28, 2019	100.90	102.42	100.18	102.02	136,813	+0.85(+0.84%)
Aug 27, 2019	101.95	101.95	100.52	101.17	77,157	-0.51(-0.50%)
Aug 26, 2019	101.77	102.06	100.50	101.69	119,894	+0.79(+0.78%)
Aug 23, 2019	102.92	103.67	100.42	100.89	129,600	-2.48(-2.40%)
Aug 22, 2019	102.97	103.66	102.28	103.38	102,418	+0.58(+0.56%)
Aug 21, 2019	102.79	103.20	102.35	102.80	136,422	+0.77(+0.76%)
Aug 20, 2019	101.90	102.21	101.47	102.02	80,970	+0.03(+0.03%)
Aug 19, 2019	101.94	102.30	101.66	102.00	193,746	+1.21(+1.20%)
Aug 16, 2019	99.91	101.01	99.81	100.79	175,871	+1.52(+1.53%)
Aug 15, 2019	98.88	99.51	98.25	99.27	293,224	+0.66(+0.67%)
Aug 14, 2019	99.63	99.86	98.29	98.61	122,934	-2.32(-2.30%)
Aug 13, 2019	100.10	101.66	99.94	100.93	70,292	+0.70(+0.69%)
Aug 12, 2019	101.37	101.37	99.98	100.24	87,783	-1.58(-1.55%)
Aug 09, 2019	102.83	102.83	101.46	101.82	91,403	-1.49(-1.44%)
Aug 08, 2019	101.61	103.54	101.61	103.31	314,991	+2.22(+2.20%)
Aug 07, 2019	99.28	101.33	98.84	101.09	114,457	+1.01(+1.00%)
Aug 06, 2019	97.87	100.23	97.87	100.08	208,695	+2.93(+3.01%)
Aug 05, 2019	98.14	98.17	95.88	97.16	204,430	-2.73(-2.74%)
Aug 02, 2019	100.60	100.61	98.82	99.89	132,188	-0.75(-0.75%)