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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	108.00	108.02	107.48	107.48	24,960	-0.69(-0.64%)
Nov 27, 2019	108.30	108.30	107.61	108.17	359,246	-0.11(-0.10%)
Nov 26, 2019	107.57	108.59	107.44	108.28	257,662	+0.73(+0.68%)
Nov 25, 2019	107.25	107.90	107.07	107.55	308,090	+0.60(+0.56%)
Nov 22, 2019	107.40	107.40	106.45	106.95	67,558	-0.17(-0.15%)
Nov 21, 2019	108.43	108.43	107.06	107.11	104,393	-1.81(-1.66%)
Nov 20, 2019	108.57	109.28	108.39	108.93	301,114	+0.19(+0.18%)
Nov 19, 2019	109.17	109.44	108.67	108.73	106,288	-0.19(-0.18%)
Nov 18, 2019	109.11	109.19	108.73	108.93	102,197	-0.25(-0.23%)
Nov 15, 2019	108.59	109.30	108.59	109.18	271,781	+0.94(+0.87%)
Nov 14, 2019	107.42	108.34	107.24	108.24	101,840	+0.74(+0.69%)
Nov 13, 2019	106.91	107.64	106.67	107.50	79,700	+0.26(+0.24%)
Nov 12, 2019	106.79	107.47	106.63	107.24	54,784	+0.41(+0.38%)
Nov 11, 2019	106.09	107.06	105.78	106.83	95,265	+0.22(+0.21%)
Nov 08, 2019	105.64	106.92	105.64	106.61	84,577	+1.37(+1.30%)
Nov 07, 2019	105.09	106.07	104.97	105.24	213,819	+0.90(+0.86%)
Nov 06, 2019	104.22	104.47	103.97	104.34	91,014	+0.45(+0.43%)
Nov 05, 2019	103.61	104.41	103.25	103.89	78,350	+0.67(+0.65%)
Nov 04, 2019	104.88	105.24	102.87	103.23	450,227	-1.01(-0.97%)
Nov 01, 2019	102.79	104.39	102.79	104.23	126,865	+1.84(+1.80%)
Oct 31, 2019	102.46	102.75	101.80	102.39	86,790	-0.26(-0.26%)
Oct 30, 2019	101.88	102.76	101.62	102.65	127,182	+0.55(+0.54%)
Oct 29, 2019	101.80	102.69	101.72	102.10	65,105	+0.24(+0.24%)
Oct 28, 2019	101.71	102.50	101.71	101.86	128,023	+0.47(+0.46%)
Oct 25, 2019	102.10	102.22	101.32	101.39	232,587	-0.79(-0.77%)
Oct 24, 2019	101.05	102.30	100.86	102.18	71,263	+1.38(+1.37%)
Oct 23, 2019	100.63	100.83	100.18	100.80	79,651	+0.46(+0.45%)
Oct 22, 2019	100.35	100.94	100.04	100.35	206,711	+0.17(+0.16%)
Oct 21, 2019	100.31	100.60	99.87	100.18	133,872	+0.14(+0.14%)
Oct 18, 2019	101.89	101.89	99.95	100.04	150,691	-1.96(-1.92%)
Oct 17, 2019	102.92	103.44	101.98	101.99	101,066	-0.74(-0.72%)
Oct 16, 2019	102.41	103.35	102.34	102.73	78,670	+0.27(+0.26%)
Oct 15, 2019	102.36	102.90	102.24	102.46	64,961	+0.34(+0.33%)
Oct 14, 2019	102.10	102.44	101.75	102.12	45,432	-0.02(-0.02%)
Oct 11, 2019	102.49	102.96	102.12	102.14	95,819	+0.65(+0.64%)
Oct 10, 2019	100.79	101.95	100.38	101.49	99,074	+0.76(+0.75%)
Oct 09, 2019	100.73	101.15	100.40	100.73	46,744	+0.68(+0.68%)
Oct 08, 2019	100.17	100.89	99.37	100.06	127,116	-0.80(-0.80%)
Oct 07, 2019	100.93	101.61	100.58	100.86	129,722	-0.31(-0.31%)
Oct 04, 2019	100.37	101.19	99.96	101.17	78,594	+0.96(+0.96%)
Oct 03, 2019	99.41	100.21	98.37	100.21	121,423	+0.62(+0.62%)
Oct 02, 2019	100.09	100.22	98.72	99.59	168,355	-1.15(-1.15%)
Oct 01, 2019	103.79	104.18	100.54	100.74	227,745	-2.83(-2.73%)
Sep 30, 2019	104.03	104.47	103.58	103.58	64,815	-0.29(-0.28%)
Sep 27, 2019	105.36	105.41	103.52	103.87	161,934	-1.11(-1.05%)
Sep 26, 2019	105.77	105.77	104.59	104.97	98,343	-0.63(-0.60%)
Sep 25, 2019	105.10	105.75	104.49	105.60	93,632	+0.63(+0.60%)
Sep 24, 2019	106.11	106.42	104.46	104.97	140,636	-0.74(-0.70%)
Sep 23, 2019	105.88	106.10	105.32	105.71	96,857	-0.58(-0.54%)
Sep 20, 2019	107.62	107.74	105.97	106.28	144,610	-1.22(-1.13%)
Sep 19, 2019	108.15	108.31	107.45	107.50	97,378	-0.49(-0.46%)
Sep 18, 2019	108.25	108.30	106.90	107.99	236,821	-0.34(-0.31%)
Sep 17, 2019	108.19	108.48	107.24	108.33	248,366	+0.14(+0.13%)
Sep 16, 2019	107.09	108.47	106.75	108.19	398,037	+1.58(+1.49%)
Sep 13, 2019	106.42	107.06	106.24	106.60	96,682	+0.50(+0.47%)
Sep 12, 2019	105.68	106.28	105.03	106.10	104,589	+0.84(+0.80%)
Sep 11, 2019	103.98	105.26	103.62	105.26	96,509	+1.34(+1.29%)
Sep 10, 2019	103.79	103.94	102.10	103.92	134,468	-0.02(-0.02%)
Sep 09, 2019	105.44	105.49	103.82	103.94	88,862	-1.24(-1.18%)
Sep 06, 2019	105.30	105.50	105.02	105.17	61,798	+0.19(+0.18%)
Sep 05, 2019	104.90	105.95	104.84	104.98	73,668	+1.15(+1.11%)
Sep 04, 2019	103.79	104.13	103.63	103.83	109,539	+0.71(+0.68%)