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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	111.40	111.72	109.63	110.13	52,792	-2.47(-2.20%)
Nov 29, 2021	113.88	114.04	111.57	112.61	86,238	+0.00(+0.00%)
Nov 26, 2021	114.33	114.33	110.80	112.61	70,917	-5.45(-4.62%)
Nov 24, 2021	117.38	118.16	117.30	118.06	42,503	+0.10(+0.08%)
Nov 23, 2021	117.85	118.73	117.32	117.96	50,892	+0.05(+0.04%)
Nov 22, 2021	117.62	119.15	117.54	117.91	88,608	+0.60(+0.51%)
Nov 19, 2021	118.84	118.90	117.17	117.31	62,643	-2.24(-1.87%)
Nov 18, 2021	120.91	119.69	119.42	119.55	37,333	-0.97(-0.80%)
Nov 17, 2021	120.12	120.84	120.02	120.51	106,684	+0.37(+0.30%)
Nov 16, 2021	122.55	122.84	120.07	120.15	35,232	-1.73(-1.42%)
Nov 15, 2021	121.60	122.41	121.60	121.88	48,227	+1.00(+0.82%)
Nov 12, 2021	120.91	121.45	120.55	120.89	22,455	+0.08(+0.07%)
Nov 11, 2021	121.91	121.91	120.60	120.81	31,477	-1.06(-0.87%)
Nov 10, 2021	123.02			121.87	51,963	-1.48(-1.20%)
Nov 09, 2021	122.82	123.51	122.33	123.35	42,519	+0.20(+0.16%)
Nov 08, 2021	124.19	124.27	122.70	123.15	150,155	-0.66(-0.53%)
Nov 05, 2021	120.89	123.89	120.89	123.81	40,354	+4.23(+3.54%)
Nov 04, 2021	119.52	120.44	119.49	119.59	39,090	+0.11(+0.09%)
Nov 03, 2021	117.83	119.51	117.51	119.48	38,904	+1.08(+0.92%)
Nov 02, 2021	118.82	119.06	117.67	118.39	77,313	-0.91(-0.76%)
Nov 01, 2021	117.85	119.32	117.58	119.30	51,417	+1.66(+1.42%)
Oct 29, 2021	117.20	117.96	116.99	117.64	77,786	+0.18(+0.15%)
Oct 28, 2021	117.78	118.14	117.03	117.46	67,265	-0.39(-0.33%)
Oct 27, 2021	119.46	119.66	117.75	117.85	59,970	-1.70(-1.42%)
Oct 26, 2021	120.38			119.55	49,719	-2.28(-1.87%)
Oct 25, 2021	122.18	122.42	121.50	121.82	43,438	-0.01(-0.01%)
Oct 22, 2021	122.27	122.65	121.32	121.83	43,689	-0.08(-0.06%)
Oct 21, 2021	121.47	122.19	120.89	121.91	23,747	+0.07(+0.06%)
Oct 20, 2021	121.19	122.29	120.70	121.84	76,091	+0.46(+0.38%)
Oct 19, 2021	120.76	121.46	120.23	121.38	33,281	+0.84(+0.70%)
Oct 18, 2021	120.63	121.30	120.01	120.54	21,134	-0.86(-0.71%)
Oct 15, 2021	121.51	122.46	121.37	121.40	15,391	-0.05(-0.04%)
Oct 14, 2021	121.73	122.13	121.03	121.45	21,708	+0.54(+0.45%)
Oct 13, 2021	121.49	121.49	119.50	120.91	36,922	-0.34(-0.28%)
Oct 12, 2021	120.86	122.37	120.86	121.24	30,314	+0.40(+0.33%)
Oct 11, 2021	120.81	122.58	120.81	120.84	25,634	+0.04(+0.03%)
Oct 08, 2021	121.13	121.28	120.66	120.80	20,771	-0.16(-0.13%)
Oct 07, 2021	120.20	121.49	120.20	120.96	92,027	+1.41(+1.18%)
Oct 06, 2021	117.77	119.58	116.77	119.55	38,073	+0.47(+0.40%)
Oct 05, 2021	119.00	119.76	118.22	119.07	35,933	+0.16(+0.13%)
Oct 04, 2021	119.39	120.05	118.06	118.92	76,263	-0.77(-0.64%)
Oct 01, 2021	118.35	120.08	117.61	119.69	16,902	+2.13(+1.81%)
Sep 30, 2021	119.02	119.32	117.62	117.56	33,682	-0.90(-0.76%)
Sep 29, 2021	119.01	119.71	118.43	118.45	31,893	+0.28(+0.23%)
Sep 28, 2021	119.71	120.27	118.01	118.18	31,499	-1.94(-1.62%)
Sep 27, 2021	118.41	120.82	118.41	120.12	38,647	+1.94(+1.64%)
Sep 24, 2021	117.51	118.92	117.51	118.18	41,849	+0.06(+0.05%)
Sep 23, 2021	116.46	118.53	116.46	118.12	26,142	+1.91(+1.65%)
Sep 22, 2021	114.86	116.68	114.86	116.20	33,791	+1.96(+1.72%)
Sep 21, 2021	115.42	115.71	113.91	114.24	45,562	-0.75(-0.65%)
Sep 20, 2021	113.86	115.17	113.16	114.99	72,564	-0.69(-0.60%)
Sep 17, 2021	115.53	116.33	115.10	115.68	158,030	-0.04(-0.03%)
Sep 16, 2021	116.81	117.19	115.64	115.72	47,313	-1.04(-0.89%)
Sep 15, 2021	115.82	116.86	115.25	116.77	82,965	+0.82(+0.70%)
Sep 14, 2021	117.83	117.83	115.43	115.95	35,535	-1.69(-1.44%)
Sep 13, 2021	117.26	118.25	116.38	117.64	63,769	+0.99(+0.85%)
Sep 10, 2021	118.19	118.28	116.56	116.65	79,364	-1.18(-1.00%)
Sep 09, 2021	117.77	118.82	117.60	117.83	25,056	-0.28(-0.23%)
Sep 08, 2021	118.59	118.97	117.66	118.11	114,385	-0.40(-0.34%)
Sep 07, 2021	119.62	119.62	118.38	118.51	37,437	-1.43(-1.19%)
Sep 03, 2021	120.58	120.58	119.52	119.94	22,343	-1.19(-0.98%)
Sep 02, 2021	120.70	122.08	120.65	121.13	20,630	+0.66(+0.55%)