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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	107.15	109.36	106.34	109.31	49,427	+2.49(+2.33%)
Nov 29, 2022	106.88	107.67	106.76	106.82	50,308	+0.04(+0.04%)
Nov 28, 2022	108.66	108.87	106.58	106.78	101,491	-2.69(-2.46%)
Nov 25, 2022	109.02	109.50	108.97	109.48	15,129	+0.60(+0.55%)
Nov 23, 2022	108.97	109.45	108.35	108.87	36,660	-0.04(-0.04%)
Nov 22, 2022	109.20	109.20	108.49	108.91	45,688	+0.30(+0.27%)
Nov 21, 2022	108.25	109.09	107.96	108.62	42,608	+0.01(+0.01%)
Nov 18, 2022	108.84	109.16	108.07	108.61	57,165	+0.71(+0.66%)
Nov 17, 2022	106.46	107.98	106.41	107.89	94,126	-0.17(-0.16%)
Nov 16, 2022	108.93	108.98	107.69	108.06	61,554	-1.08(-0.99%)
Nov 15, 2022	109.07	109.69	108.07	109.14	88,063	+1.50(+1.39%)
Nov 14, 2022	109.23	109.34	107.57	107.64	95,178	-2.04(-1.86%)
Nov 11, 2022	111.21	111.75	109.46	109.69	101,356	-2.37(-2.11%)
Nov 10, 2022	109.72	112.16	109.72	112.06	83,897	+5.26(+4.93%)
Nov 09, 2022	107.60	108.62	106.71	106.79	56,139	-0.89(-0.83%)
Nov 08, 2022	107.08	108.23	106.31	107.69	97,418	+0.79(+0.74%)
Nov 07, 2022	105.07	106.93	104.58	106.89	136,497	+2.21(+2.11%)
Nov 04, 2022	104.10	105.06	102.37	104.68	53,769	+1.34(+1.29%)
Nov 03, 2022	102.31	104.32	101.82	103.34	60,572	-0.10(-0.10%)
Nov 02, 2022	105.41		103.44	103.44	106,248	-2.22(-2.10%)
Nov 01, 2022	106.40	106.48	105.19	105.66	143,069	+0.49(+0.46%)
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	196,244	+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	42,261	+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	95.78	95.78	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	95.78	96.57	94.94	95.77	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	133,055	+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	59,319	+0.88(+0.83%)
Sep 09, 2022	104.68	105.66	104.26	105.52	63,074	+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	103.27	37,361	+2.27(+2.25%)
Sep 06, 2022	101.29	101.63	100.51	101.00	114,692	+0.12(+0.12%)
Sep 02, 2022	102.60	102.81	100.56	100.88	47,641	-0.52(-0.52%)