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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	105.00	105.69	104.07	105.18	100,871	-0.45(-0.42%)
Oct 28, 2022	103.05	105.72	102.87	105.62	196,245	+2.60(+2.52%)
Oct 27, 2022	102.13	104.19	102.12	103.03	78,359	+1.54(+1.51%)
Oct 26, 2022	102.76	104.06	101.43	101.49	78,924	-1.13(-1.10%)
Oct 25, 2022	101.22	102.95	101.12	102.62	54,661	+1.33(+1.31%)
Oct 24, 2022	101.10	101.48	100.21	101.29	144,236	+1.05(+1.05%)
Oct 21, 2022	97.91	100.39	97.17	100.24	42,262	+2.26(+2.31%)
Oct 20, 2022	98.42	99.36	97.70	97.98	59,669	-0.30(-0.30%)
Oct 19, 2022	97.58	99.34	97.23	98.28	118,141	-0.17(-0.17%)
Oct 18, 2022	97.47	98.80	97.02	98.45	98,028	+2.94(+3.08%)
Oct 17, 2022	94.11	95.91	94.11	95.51	53,779	+3.05(+3.30%)
Oct 14, 2022	95.77	95.77	92.19	92.46	64,551	-2.62(-2.75%)
Oct 13, 2022	91.39	95.46	91.36	95.07	85,710	+1.78(+1.91%)
Oct 12, 2022	94.97	94.97	93.23	93.29	71,032	-1.95(-2.05%)
Oct 11, 2022	95.44	97.02	94.50	95.24	79,479	-0.53(-0.55%)
Oct 10, 2022	95.77	96.57	94.94	95.76	49,082	+0.59(+0.62%)
Oct 07, 2022	95.31	95.58	94.34	95.17	76,461	-1.14(-1.18%)
Oct 06, 2022	96.61	97.80	95.82	96.31	114,824	-0.71(-0.74%)
Oct 05, 2022	96.38	97.73	95.61	97.02	53,458	-0.73(-0.75%)
Oct 04, 2022	95.62	97.77	95.62	97.76	98,430	+3.88(+4.14%)
Oct 03, 2022	91.70	94.55	91.27	93.87	87,942	+3.03(+3.34%)
Sep 30, 2022	91.21	92.86	90.80	90.84	75,108	-0.75(-0.82%)
Sep 29, 2022	93.05	93.14	90.53	91.59	79,533	-2.51(-2.66%)
Sep 28, 2022	92.19	94.45	91.51	94.10	103,958	+2.14(+2.33%)
Sep 27, 2022	93.48	93.92	91.45	91.96	123,062	-0.48(-0.51%)
Sep 26, 2022	93.20	94.86	92.38	92.44	62,666	-1.38(-1.47%)
Sep 23, 2022	95.14	95.14	92.31	93.81	212,237	-2.71(-2.81%)
Sep 22, 2022	98.22	98.25	96.19	96.53	122,881	-1.80(-1.83%)
Sep 21, 2022	100.36	101.60	98.31	98.33	128,846	-0.93(-0.94%)
Sep 20, 2022	99.36	99.60	98.49	99.26	41,583	-0.70(-0.70%)
Sep 19, 2022	98.41	100.37	98.41	99.97	62,607	+0.80(+0.80%)
Sep 16, 2022	99.41	99.51	98.33	99.17	131,749	-1.83(-1.81%)
Sep 15, 2022	102.10	103.02	100.64	101.00	77,723	-1.60(-1.56%)
Sep 14, 2022	101.89	103.06	100.20	102.60	133,054	+1.00(+0.98%)
Sep 13, 2022	103.86	104.39	101.28	101.60	148,426	-4.80(-4.51%)
Sep 12, 2022	105.96	106.40	105.42	106.40	59,318	+0.88(+0.83%)
Sep 09, 2022	104.68	105.66	104.26	105.52	63,073	+1.56(+1.50%)
Sep 08, 2022	102.58	104.04	102.33	103.96	97,463	+0.68(+0.66%)
Sep 07, 2022	100.53	103.45	100.48	103.28	37,360	+2.28(+2.25%)
Sep 06, 2022	101.29	101.63	100.51	101.00	114,691	+0.12(+0.12%)
Sep 02, 2022	102.60	102.81	100.56	100.88	47,641	-0.52(-0.52%)
Sep 01, 2022	102.24	102.56	100.17	101.41	117,190	-1.84(-1.78%)
Aug 31, 2022	104.58	105.03	103.20	103.25	70,277	-0.78(-0.75%)
Aug 30, 2022	106.19	106.22	103.53	104.03	54,104	-1.49(-1.41%)
Aug 29, 2022	105.66	106.31	104.74	105.52	85,939	-0.88(-0.83%)
Aug 26, 2022	110.55	110.55	106.34	106.40	63,029	-3.97(-3.59%)
Aug 25, 2022	108.75	110.39	108.63	110.36	89,615	+2.30(+2.12%)
Aug 24, 2022	106.98	108.41	106.98	108.07	116,394	+1.25(+1.17%)
Aug 23, 2022	107.24	108.03	106.50	106.81	33,917	-0.36(-0.33%)
Aug 22, 2022	108.56	108.89	106.96	107.17	133,544	-2.90(-2.63%)
Aug 19, 2022	111.17	111.37	109.81	110.07	66,383	-2.27(-2.02%)
Aug 18, 2022	112.31	112.48	111.74	112.34	37,692	+0.24(+0.21%)
Aug 17, 2022	112.94	112.94	111.73	112.11	96,999	-2.11(-1.84%)
Aug 16, 2022	113.58	114.78	113.24	114.21	54,431	+0.44(+0.38%)
Aug 15, 2022	113.10	114.36	112.94	113.78	109,252	+0.07(+0.06%)
Aug 12, 2022	111.25	113.72	110.38	113.71	80,558	+3.31(+3.00%)
Aug 11, 2022	111.07	112.20	110.13	110.39	94,590	+0.40(+0.36%)
Aug 10, 2022	109.10	110.53	108.66	110.00	91,117	+2.66(+2.48%)
Aug 09, 2022	107.76	108.09	106.81	107.34	52,678	-0.39(-0.36%)
Aug 08, 2022	108.10	109.32	107.19	107.72	100,862	+0.28(+0.26%)
Aug 05, 2022	107.11	107.99	106.51	107.45	56,680	-1.51(-1.39%)
Aug 04, 2022	109.19	109.76	108.71	108.96	60,408	+0.02(+0.02%)
Aug 03, 2022	108.80	109.28	106.80	108.94	76,847	+0.18(+0.16%)
Aug 02, 2022	108.24	110.22	107.72	108.76	94,447	-0.24(-0.22%)