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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	77.36	77.57	77.20	77.40	107,786	+0.24(+0.31%)
Oct 30, 2017		77.44	76.93	77.17	144,387	-0.19(-0.25%)
Oct 27, 2017	77.33	77.41	77.00	77.36	76,331	-0.06(-0.07%)
Oct 26, 2017	78.22	78.22	77.08	77.41	122,965	-0.61(-0.78%)
Oct 25, 2017	78.32	78.32	77.58	78.02	127,563	-0.21(-0.27%)
Oct 24, 2017	78.03	78.39	78.01	78.23	148,910	+0.31(+0.40%)
Oct 23, 2017	78.90	78.90	77.92	77.92	206,842	-0.81(-1.03%)
Oct 20, 2017	78.04	78.72	77.86	78.72	94,373	+0.97(+1.25%)
Oct 19, 2017	77.58	77.75	76.80	77.75	168,976	-0.02(-0.02%)
Oct 18, 2017	77.69	77.86	77.36	77.77	157,584	+0.24(+0.31%)
Oct 17, 2017	77.74	77.82	77.37	77.54	207,370	-0.22(-0.28%)
Oct 16, 2017	78.07	78.07	77.59	77.75	169,713	-0.14(-0.18%)
Oct 13, 2017	78.42	78.47	77.87	77.90	74,652	-0.36(-0.46%)
Oct 12, 2017	77.73	78.35	77.73	78.26	114,317	+0.51(+0.66%)
Oct 11, 2017	78.14	78.14	77.62	77.75	433,148	-0.37(-0.47%)
Oct 10, 2017	78.41	78.61	77.92	78.12	191,167	-0.08(-0.10%)
Oct 09, 2017	78.04	78.29	78.02	78.19	128,112	+0.23(+0.29%)
Oct 06, 2017	78.15	78.15	77.60	77.96	165,650	+0.05(+0.06%)
Oct 05, 2017	77.56	78.16	77.56	77.92	142,612	+0.45(+0.58%)
Oct 04, 2017	77.43	77.47	77.17	77.47	108,963	+0.33(+0.43%)
Oct 03, 2017	77.23	77.40	76.85	77.14	108,386	+0.01(+0.01%)
Oct 02, 2017	75.97	77.13	75.97	77.13	144,752	+1.23(+1.62%)
Sep 29, 2017	75.96	75.98	75.66	75.90	99,673	+0.08(+0.10%)
Sep 28, 2017	76.27	76.35	75.81	75.82	191,514	-0.51(-0.67%)
Sep 27, 2017	75.84	76.45	75.76	76.34	211,846	+0.70(+0.93%)
Sep 26, 2017	75.36	75.75	75.29	75.63	259,351	+0.49(+0.66%)
Sep 25, 2017	75.73	75.73	74.82	75.14	165,413	-0.40(-0.53%)
Sep 22, 2017	75.17	75.82	75.16	75.54	137,510	+0.44(+0.58%)
Sep 21, 2017	74.82	75.18	74.80	75.10	114,500	+0.30(+0.41%)
Sep 20, 2017	74.34	74.84	74.33	74.80	186,503	+0.54(+0.73%)
Sep 19, 2017	73.79	74.25	73.58	74.25	237,814	+0.58(+0.79%)
Sep 18, 2017	72.84	73.71	72.84	73.67	164,448	+1.59(+2.20%)
Sep 15, 2017	71.90	72.11	71.62	72.09	56,835	+0.37(+0.52%)
Sep 14, 2017	71.54	71.71	71.32	71.71	54,087	+0.27(+0.37%)
Sep 13, 2017	71.62	71.66	71.28	71.45	89,576	-0.20(-0.28%)
Sep 12, 2017	71.64	71.78	71.47	71.64	64,145	+0.12(+0.17%)
Sep 11, 2017	71.37	71.62	71.28	71.52	146,579	+0.57(+0.80%)
Sep 08, 2017	70.76	71.14	70.57	70.95	104,111	+0.11(+0.16%)
Sep 07, 2017	70.90	70.92	70.41	70.84	142,323	+0.05(+0.07%)
Sep 06, 2017	71.58	71.58	70.79	70.79	323,223	-0.51(-0.72%)
Sep 05, 2017	72.11	72.17	71.13	71.30	232,219	-0.62(-0.86%)
Sep 01, 2017	72.07	72.18	71.90	71.92	70,120	-0.02(-0.03%)
Aug 31, 2017	71.66	72.05	71.65	71.94	99,761	+0.48(+0.68%)
Aug 30, 2017	71.09	71.47	71.01	71.46	186,386	+0.51(+0.72%)
Aug 29, 2017	69.99	70.94	69.89	70.94	219,658	+0.99(+1.41%)
Aug 28, 2017	70.17	70.33	69.84	69.96	114,131	-0.09(-0.14%)
Aug 25, 2017	70.39	70.45	70.00	70.05	42,763	-0.09(-0.12%)
Aug 24, 2017	70.10	70.29	69.82	70.14	91,889	+0.31(+0.45%)
Aug 23, 2017	70.11	70.23	69.80	69.83	139,158	-0.48(-0.69%)
Aug 22, 2017	69.83	70.34	69.74	70.31	182,154	+0.93(+1.34%)
Aug 21, 2017	69.37	69.51	69.09	69.38	442,207	-0.02(-0.03%)
Aug 18, 2017	69.40	69.79	69.07	69.40	250,097	-0.13(-0.19%)
Aug 17, 2017	70.47	70.50	69.49	69.53	132,943	-1.07(-1.52%)
Aug 16, 2017	70.89	71.10	70.50	70.60	101,819	-0.15(-0.21%)
Aug 15, 2017	71.37	71.38	70.63	70.75	97,740	-0.38(-0.53%)
Aug 14, 2017	70.95	71.23	70.79	71.13	144,694	+0.81(+1.16%)
Aug 11, 2017	70.05	70.61	69.98	70.32	88,753	+0.28(+0.41%)
Aug 10, 2017	70.95	70.95	70.03	70.03	216,076	-0.85(-1.20%)
Aug 09, 2017	71.19	71.20	70.60	70.89	161,792	-0.27(-0.39%)
Aug 08, 2017	71.04	71.70	71.01	71.16	203,952	+0.15(+0.21%)
Aug 07, 2017	71.04	71.22	70.81	71.01	107,919	+0.21(+0.29%)
Aug 04, 2017	70.96	70.98	70.41	70.80	112,445	+0.07(+0.09%)
Aug 03, 2017	70.11	70.74	69.92	70.74	145,793	+0.73(+1.04%)
Aug 02, 2017	69.43	70.01	69.39	70.01	95,338	+0.65(+0.94%)