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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	84.13	85.66	84.13	84.64	155,510	+1.50(+1.80%)
Oct 30, 2018	81.04	83.14	80.84	83.14	252,727	+1.82(+2.24%)
Oct 29, 2018	84.97	84.97	80.16	81.32	393,910	-2.79(-3.32%)
Oct 26, 2018	83.43	84.90	82.66	84.11	263,279	-0.24(-0.28%)
Oct 25, 2018	85.21	85.21	84.03	84.35	377,033	-0.14(-0.17%)
Oct 24, 2018	87.79	88.10	84.41	84.50	240,219	-2.99(-3.41%)
Oct 23, 2018	86.99	88.21	86.60	87.48	189,348	-0.76(-0.86%)
Oct 22, 2018	88.25	88.56	87.45	88.24	86,511	-0.05(-0.05%)
Oct 19, 2018	88.84	89.16	87.91	88.29	101,750	-0.50(-0.56%)
Oct 18, 2018	89.81	90.08	88.22	88.79	200,575	-1.68(-1.86%)
Oct 17, 2018	91.27	91.27	89.89	90.47	110,573	-0.84(-0.91%)
Oct 16, 2018	89.62	91.35	88.97	91.31	169,149	+2.20(+2.47%)
Oct 15, 2018	88.45	89.76	88.00	89.11	163,813	+1.48(+1.69%)
Oct 12, 2018	88.61	88.74	86.61	87.63	182,462	+0.42(+0.48%)
Oct 11, 2018	89.15	89.82	87.13	87.20	281,907	-2.47(-2.75%)
Oct 10, 2018	92.97	93.05	89.57	89.67	413,669	-2.95(-3.18%)
Oct 09, 2018	93.99	93.99	92.27	92.62	224,814	-1.51(-1.60%)
Oct 08, 2018	94.01	94.24	93.28	94.13	412,075	+0.04(+0.04%)
Oct 05, 2018	94.83	95.25	93.51	94.09	101,437	-0.72(-0.76%)
Oct 04, 2018	95.40	95.73	94.25	94.81	371,852	-0.69(-0.72%)
Oct 03, 2018	95.50	96.03	95.07	95.50	104,299	+0.34(+0.35%)
Oct 02, 2018	95.46	95.52	94.83	95.17	390,418	-0.31(-0.32%)
Oct 01, 2018	96.09	96.22	95.06	95.47	413,112	-0.12(-0.12%)
Sep 28, 2018	94.91	95.78	94.88	95.59	116,330	+0.57(+0.60%)
Sep 27, 2018	94.71	95.31	94.58	95.02	398,114	+0.60(+0.64%)
Sep 26, 2018	94.93	95.16	94.34	94.42	354,712	-0.48(-0.51%)
Sep 25, 2018	93.84	95.06	93.75	94.90	88,476	+1.23(+1.31%)
Sep 24, 2018	94.76	94.76	93.49	93.67	117,613	-1.11(-1.18%)
Sep 21, 2018	94.30	95.21	94.30	94.78	167,569	+0.68(+0.72%)
Sep 20, 2018	95.57	95.57	93.62	94.10	142,756	-1.04(-1.09%)
Sep 19, 2018	96.46	96.61	94.92	95.14	163,973	-1.15(-1.20%)
Sep 18, 2018	95.45	96.52	95.35	96.30	107,380	+1.14(+1.19%)
Sep 17, 2018	95.14	95.40	94.72	95.16	112,260	-0.14(-0.15%)
Sep 14, 2018	94.03	95.33	94.00	95.30	81,301	+1.49(+1.59%)
Sep 13, 2018	93.46	94.46	93.46	93.82	101,428	+0.55(+0.59%)
Sep 12, 2018	93.16	93.41	92.68	93.26	90,999	+0.09(+0.09%)
Sep 11, 2018	92.78	93.46	92.47	93.18	66,215	+0.10(+0.10%)
Sep 10, 2018	93.00	93.26	92.86	93.08	118,894	+0.57(+0.62%)
Sep 07, 2018	92.83	93.05	92.04	92.51	157,049	-0.52(-0.56%)
Sep 06, 2018	92.01	93.20	92.01	93.03	162,887	+1.20(+1.31%)
Sep 05, 2018	91.68	91.83	91.15	91.83	70,719	+0.19(+0.21%)
Sep 04, 2018	91.71	91.71	91.01	91.64	110,807	-0.06(-0.06%)
Aug 31, 2018		91.70	91.70	91.70	0	+0.31(+0.33%)
Aug 30, 2018	92.13	92.26	91.22	91.39	83,619	-0.89(-0.96%)
Aug 29, 2018	92.34	92.44	91.98	92.28	65,908	+0.04(+0.04%)
Aug 28, 2018	92.27	92.41	91.74	92.24	148,754	+0.41(+0.45%)
Aug 27, 2018	91.52	92.18	91.52	91.83	74,378	+0.66(+0.72%)
Aug 24, 2018	90.82	91.20	90.67	91.17	75,643	+0.72(+0.79%)
Aug 23, 2018	91.15	91.15	90.46	90.46	96,841	-0.76(-0.84%)
Aug 22, 2018	91.50	91.68	91.18	91.22	119,390	-0.53(-0.58%)
Aug 21, 2018	91.17	91.76	91.00	91.75	88,314	+0.83(+0.91%)
Aug 20, 2018	90.65	91.16	90.47	90.92	100,174	+0.53(+0.59%)
Aug 17, 2018	89.67	90.48	89.55	90.39	124,151	+0.59(+0.66%)
Aug 16, 2018	89.46	89.97	89.37	89.80	117,617	+0.81(+0.91%)
Aug 15, 2018	89.98	89.98	88.51	88.99	112,845	-1.24(-1.38%)
Aug 14, 2018	89.84	90.48	89.66	90.23	184,153	+0.73(+0.82%)
Aug 13, 2018	89.72	90.15	88.95	89.49	56,215	-0.15(-0.17%)
Aug 10, 2018	89.46	89.92	89.22	89.64	106,655	-0.19(-0.21%)
Aug 09, 2018	89.92	90.39	89.66	89.84	84,362	+0.06(+0.06%)
Aug 08, 2018	89.58	89.88	89.04	89.78	39,383	+0.18(+0.20%)
Aug 07, 2018	89.35	89.70	88.90	89.60	59,462	+0.35(+0.40%)
Aug 06, 2018	89.15	89.24	88.67	89.24	77,878	+0.10(+0.11%)
Aug 03, 2018	89.63	89.80	88.77	89.15	60,451	-0.35(-0.39%)
Aug 02, 2018	89.03	89.65	89.00	89.50	123,297	+0.04(+0.04%)