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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	107.87	107.89	107.36	107.36	24,989	-0.69(-0.64%)
Nov 27, 2019	108.17	108.17	107.48	108.05	359,662	-0.11(-0.10%)
Nov 26, 2019	107.44	108.46	107.32	108.15	257,960	+0.73(+0.68%)
Nov 25, 2019	107.12	107.77	106.95	107.43	308,447	+0.60(+0.56%)
Nov 22, 2019	107.28	107.28	106.33	106.83	67,636	-0.16(-0.15%)
Nov 21, 2019	108.31	108.31	106.93	106.99	104,514	-1.81(-1.66%)
Nov 20, 2019	108.44	109.16	108.27	108.80	301,462	+0.19(+0.18%)
Nov 19, 2019	109.04	109.31	108.55	108.61	106,411	-0.19(-0.18%)
Nov 18, 2019	108.98	109.06	108.61	108.80	102,315	-0.25(-0.23%)
Nov 15, 2019	108.46	109.17	108.46	109.05	272,095	+0.94(+0.87%)
Nov 14, 2019	107.30	108.22	107.12	108.11	101,957	+0.74(+0.69%)
Nov 13, 2019	106.79	107.51	106.54	107.38	79,792	+0.26(+0.24%)
Nov 12, 2019	106.67	107.35	106.51	107.12	54,847	+0.41(+0.38%)
Nov 11, 2019	105.96	106.94	105.65	106.71	95,376	+0.22(+0.21%)
Nov 08, 2019	105.52	106.80	105.52	106.49	84,674	+1.37(+1.30%)
Nov 07, 2019	104.97	105.94	104.85	105.12	214,066	+0.90(+0.86%)
Nov 06, 2019	104.10	104.35	103.85	104.22	91,119	+0.44(+0.43%)
Nov 05, 2019	103.49	104.29	103.14	103.78	78,441	+0.67(+0.65%)
Nov 04, 2019	104.76	105.12	102.75	103.11	450,748	-1.01(-0.97%)
Nov 01, 2019	102.67	104.27	102.67	104.11	127,012	+1.84(+1.80%)
Oct 31, 2019	102.34	102.63	101.68	102.27	86,890	-0.26(-0.25%)
Oct 30, 2019	101.76	102.64	101.50	102.53	127,329	+0.55(+0.54%)
Oct 29, 2019	101.68	102.57	101.61	101.98	65,181	+0.24(+0.24%)
Oct 28, 2019	101.60	102.38	101.60	101.74	128,172	+0.47(+0.46%)
Oct 25, 2019	101.98	102.10	101.20	101.28	232,856	-0.79(-0.77%)
Oct 24, 2019	100.94	102.18	100.74	102.06	71,345	+1.38(+1.37%)
Oct 23, 2019	100.51	100.72	100.06	100.69	79,743	+0.45(+0.45%)
Oct 22, 2019	100.23	100.82	99.92	100.23	206,950	+0.16(+0.16%)
Oct 21, 2019	100.19	100.48	99.76	100.07	134,027	+0.15(+0.15%)
Oct 18, 2019	101.77	101.77	99.83	99.92	150,866	-1.96(-1.92%)
Oct 17, 2019	102.80	103.32	101.87	101.88	101,183	-0.74(-0.72%)
Oct 16, 2019	102.29	103.23	102.22	102.61	78,761	+0.27(+0.27%)
Oct 15, 2019	102.25	102.78	102.12	102.34	65,036	+0.34(+0.33%)
Oct 14, 2019	101.98	102.32	101.64	102.00	45,484	-0.02(-0.02%)
Oct 11, 2019	102.37	102.84	102.00	102.02	95,930	+0.65(+0.64%)
Oct 10, 2019	100.68	101.84	100.26	101.37	99,189	+0.76(+0.75%)
Oct 09, 2019	100.62	101.03	100.29	100.62	46,798	+0.68(+0.68%)
Oct 08, 2019	100.06	100.78	99.26	99.94	127,263	-0.80(-0.80%)
Oct 07, 2019	100.81	101.49	100.46	100.74	129,872	-0.31(-0.31%)
Oct 04, 2019	100.25	101.07	99.84	101.05	78,685	+0.96(+0.96%)
Oct 03, 2019	99.29	100.09	98.25	100.09	121,564	+0.62(+0.62%)
Oct 02, 2019	99.98	100.10	98.61	99.47	168,550	-1.15(-1.14%)
Oct 01, 2019	103.67	104.06	100.43	100.63	228,009	-2.83(-2.73%)
Sep 30, 2019	103.91	104.35	103.45	103.45	64,890	-0.29(-0.28%)
Sep 27, 2019	105.24	105.28	103.40	103.75	162,121	-1.10(-1.05%)
Sep 26, 2019	105.64	105.64	104.47	104.85	98,457	-0.63(-0.60%)
Sep 25, 2019	104.98	105.62	104.37	105.48	93,740	+0.63(+0.60%)
Sep 24, 2019	105.98	106.29	104.34	104.85	140,799	-0.74(-0.70%)
Sep 23, 2019	105.76	105.97	105.20	105.59	96,969	-0.58(-0.54%)
Sep 20, 2019	107.49	107.62	105.84	106.16	144,777	-1.22(-1.13%)
Sep 19, 2019	108.02	108.19	107.33	107.38	97,490	-0.49(-0.46%)
Sep 18, 2019	108.12	108.18	106.78	107.87	237,094	-0.34(-0.31%)
Sep 17, 2019	108.06	108.35	107.12	108.21	248,652	+0.14(+0.13%)
Sep 16, 2019	106.96	108.34	106.62	108.06	398,496	+1.58(+1.49%)
Sep 13, 2019	106.30	106.94	106.11	106.48	96,794	+0.50(+0.47%)
Sep 12, 2019	105.55	106.16	104.91	105.98	104,709	+0.84(+0.80%)
Sep 11, 2019	103.86	105.14	103.50	105.14	96,621	+1.34(+1.29%)
Sep 10, 2019	103.67	103.82	101.98	103.80	134,623	-0.02(-0.02%)
Sep 09, 2019	105.32	105.37	103.70	103.82	88,964	-1.24(-1.18%)
Sep 06, 2019	105.18	105.38	104.90	105.05	61,869	+0.19(+0.18%)
Sep 05, 2019	104.78	105.82	104.72	104.86	73,753	+1.15(+1.11%)
Sep 04, 2019	103.67	104.01	103.52	103.71	109,665	+0.70(+0.68%)