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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	125.91	127.31	125.39	127.22	84,482	+2.17(+1.74%)
Nov 29, 2023	126.23	126.51	124.84	125.05	81,721	-0.45(-0.36%)
Nov 28, 2023	126.09	126.55	124.70	125.49	62,108	-0.26(-0.21%)
Nov 27, 2023	126.27	126.27	125.14	125.75	85,204	-0.81(-0.64%)
Nov 24, 2023	125.23	126.68	125.23	126.56	36,876	+1.26(+1.01%)
Nov 22, 2023	125.08	125.42	124.60	125.29	55,020	+0.32(+0.25%)
Nov 21, 2023	125.17	125.17	124.27	124.98	56,438	-0.29(-0.23%)
Nov 20, 2023	124.64	125.73	124.41	125.26	87,481	+1.40(+1.13%)
Nov 17, 2023	124.13	124.39	123.60	123.86	56,435	+0.43(+0.35%)
Nov 16, 2023	124.90	124.90	122.98	123.43	155,236	-1.47(-1.18%)
Nov 15, 2023	125.36	126.54	124.90	124.91	102,892	+0.11(+0.09%)
Nov 14, 2023	124.08	124.98	123.84	124.80	129,593	+2.70(+2.21%)
Nov 13, 2023	120.61	122.67	120.34	122.10	139,082	+1.76(+1.46%)
Nov 10, 2023	119.68	120.55	118.92	120.34	54,588	+1.16(+0.98%)
Nov 09, 2023	120.20	120.92	118.53	119.17	73,752	+0.81(+0.68%)
Nov 08, 2023	119.45	119.45	117.84	118.37	147,948	-1.56(-1.30%)
Nov 07, 2023	119.41	120.33	119.11	119.93	185,511	+0.35(+0.29%)
Nov 06, 2023	120.72	120.88	119.29	119.58	139,984	-0.97(-0.80%)
Nov 03, 2023	120.54	121.79	120.44	120.55	113,059	+1.10(+0.92%)
Nov 02, 2023	117.05	119.44	117.05	119.44	170,913	+3.87(+3.35%)
Nov 01, 2023	114.97	115.61	114.19	115.57	76,502	+1.03(+0.89%)
Oct 31, 2023	112.84	114.67	112.69	114.55	69,922	+1.97(+1.75%)
Oct 30, 2023	112.28	113.04	111.65	112.58	134,873	+0.84(+0.76%)
Oct 27, 2023	113.68	113.81	111.31	111.73	160,844	-1.75(-1.54%)
Oct 26, 2023	113.20	114.97	112.93	113.48	107,887	+0.57(+0.50%)
Oct 25, 2023	114.27	114.43	112.83	112.92	147,363	-0.71(-0.62%)
Oct 24, 2023	114.69	115.07	113.29	113.62	156,949	+0.14(+0.12%)
Oct 23, 2023	114.00	115.38	113.27	113.48	129,368	-0.71(-0.62%)
Oct 20, 2023	116.04	116.04	114.10	114.19	101,196	-1.77(-1.53%)
Oct 19, 2023	116.71	117.76	115.63	115.96	223,978	-0.66(-0.56%)
Oct 18, 2023	117.45	117.89	116.43	116.62	332,197	-0.32(-0.27%)
Oct 17, 2023	115.56	118.13	115.43	116.94	135,824	+0.74(+0.63%)
Oct 16, 2023	115.85	116.38	114.66	116.20	212,224	+1.35(+1.18%)
Oct 13, 2023	114.83	115.29	114.23	114.84	107,348	+0.40(+0.35%)
Oct 12, 2023	117.20	117.20	113.54	114.45	165,181	-2.32(-1.99%)
Oct 11, 2023	116.85	117.50	115.95	116.77	185,129	+0.55(+0.47%)
Oct 10, 2023	115.77	117.00	115.12	116.22	233,273	+1.30(+1.13%)
Oct 09, 2023	112.59	115.06	112.39	114.92	372,021	+4.64(+4.20%)
Oct 06, 2023	108.41	110.89	107.79	110.28	67,095	+1.21(+1.11%)
Oct 05, 2023	108.95	109.60	108.55	109.06	71,962	+0.00(+0.00%)
Oct 04, 2023	109.20	109.63	107.95	109.06	67,098	-0.17(-0.15%)
Oct 03, 2023	109.79	110.34	109.05	109.23	97,719	-1.14(-1.04%)
Oct 02, 2023	111.30	111.80	110.09	110.38	61,943	-1.18(-1.05%)
Sep 29, 2023	112.08	112.63	111.17	111.55	47,593	+0.25(+0.22%)
Sep 28, 2023	111.01	112.37	110.73	111.30	51,998	+0.27(+0.24%)
Sep 27, 2023	110.10	111.44	110.02	111.03	58,277	+1.49(+1.36%)
Sep 26, 2023	110.37	111.13	109.47	109.54	97,324	-1.40(-1.27%)
Sep 25, 2023	110.32	111.25	110.72	110.94	48,919	+0.14(+0.13%)
Sep 22, 2023	112.26	112.26	110.78	110.81	118,293	-0.98(-0.88%)
Sep 21, 2023	113.30	113.30	111.79	111.79	52,282	-2.09(-1.84%)
Sep 20, 2023	115.47	115.89	113.88	113.88	40,065	-1.04(-0.90%)
Sep 19, 2023	115.35	115.98	114.58	114.92	51,017	-0.99(-0.86%)
Sep 18, 2023	115.89	116.81	115.39	115.91	48,773	+0.05(+0.04%)
Sep 15, 2023	115.80	116.42	115.21	115.86	107,790	-0.34(-0.29%)
Sep 14, 2023	115.62	116.21	115.41	116.20	50,959	+0.89(+0.78%)
Sep 13, 2023	116.00	116.37	114.98	115.31	50,819	-0.70(-0.61%)
Sep 12, 2023	116.08	116.58	115.76	116.01	107,762	-0.67(-0.57%)
Sep 11, 2023	117.56	117.76	116.04	116.68	61,792	-0.55(-0.47%)
Sep 08, 2023	118.33	118.33	117.08	117.23	77,821	-1.21(-1.02%)
Sep 07, 2023	118.67	118.72	117.58	118.44	51,960	-0.53(-0.44%)
Sep 06, 2023	120.02	120.94	118.93	118.97	214,102	-0.51(-0.42%)
Sep 05, 2023	121.38	121.38	119.47	119.47	40,253	-2.22(-1.82%)