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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		79.57	79.57	79.57	0	-0.50(-0.63%)
Dec 28, 2017	79.88	80.07	79.65	80.07	73,418	+0.29(+0.36%)
Dec 27, 2017	79.44	79.83	79.44	79.79	125,682	+0.22(+0.28%)
Dec 26, 2017	79.84	79.94	79.50	79.57	91,357	-0.02(-0.02%)
Dec 22, 2017	79.82	79.99	79.32	79.59	115,646	-0.15(-0.19%)
Dec 21, 2017	79.81	80.34	79.46	79.74	132,832	+0.22(+0.28%)
Dec 20, 2017	79.82	79.84	79.35	79.52	122,553	+0.12(+0.16%)
Dec 19, 2017	79.97	79.98	79.38	79.40	73,776	-0.30(-0.37%)
Dec 18, 2017	79.98	80.03	79.41	79.69	121,504	+0.33(+0.42%)
Dec 15, 2017	78.31	79.65	78.08	79.36	132,938	+1.33(+1.70%)
Dec 14, 2017	78.39	78.70	77.73	78.03	75,737	-0.11(-0.15%)
Dec 13, 2017	77.74	78.53	77.61	78.14	70,724	+0.55(+0.71%)
Dec 12, 2017	77.42	77.85	77.36	77.59	51,945	+0.26(+0.33%)
Dec 11, 2017	78.17	78.17	77.22	77.34	136,049	-0.69(-0.89%)
Dec 08, 2017	78.21	78.37	77.82	78.03	74,764	+0.05(+0.06%)
Dec 07, 2017	77.56	78.14	77.48	77.98	97,575	+0.62(+0.80%)
Dec 06, 2017	76.78	77.79	76.65	77.36	196,076	+0.81(+1.06%)
Dec 05, 2017	77.31	77.51	76.53	76.56	135,610	-0.67(-0.86%)
Dec 04, 2017	78.41	78.41	77.18	77.22	155,795	-0.38(-0.49%)
Dec 01, 2017	78.76	78.80	76.72	77.60	125,967	-1.07(-1.37%)
Nov 30, 2017	78.08	78.85	77.95	78.68	92,961	+0.88(+1.14%)
Nov 29, 2017	78.02	78.18	77.72	77.79	173,370	-0.32(-0.41%)
Nov 28, 2017	77.22	78.14	77.15	78.12	103,839	+1.15(+1.50%)
Nov 27, 2017	77.11	77.11	76.76	76.97	75,135	-0.03(-0.04%)
Nov 24, 2017	76.98	77.47	76.80	77.00	21,025	+0.16(+0.21%)
Nov 22, 2017	77.13	77.26	76.78	76.83	91,843	-0.31(-0.41%)
Nov 21, 2017	76.62	77.16	76.62	77.15	172,006	+0.88(+1.16%)
Nov 20, 2017	75.61	76.26	75.61	76.26	57,323	+0.66(+0.87%)
Nov 17, 2017	75.79	75.95	75.58	75.61	60,603	-0.39(-0.51%)
Nov 16, 2017	75.36	76.11	75.36	76.00	88,271	+0.86(+1.14%)
Nov 15, 2017	75.33	75.56	75.06	75.14	82,418	-0.53(-0.70%)
Nov 14, 2017	75.32	75.80	75.23	75.67	93,119	+0.12(+0.16%)
Nov 13, 2017	76.08	76.08	75.47	75.55	301,389	-0.66(-0.86%)
Nov 10, 2017	76.58	76.58	76.11	76.20	84,249	-0.67(-0.87%)
Nov 09, 2017	77.73	77.85	76.65	76.87	214,284	-1.29(-1.65%)
Nov 08, 2017	77.78	78.31	77.59	78.16	219,168	+0.33(+0.43%)
Nov 07, 2017	78.09	78.35	77.61	77.83	148,553	-0.26(-0.33%)
Nov 06, 2017	77.75	78.20	77.75	78.09	136,709	+0.29(+0.38%)
Nov 03, 2017	78.60	78.60	77.67	77.79	132,213	-0.96(-1.22%)
Nov 02, 2017	77.29	78.86	77.23	78.75	98,532	+1.32(+1.71%)
Nov 01, 2017	77.62	77.72	77.05	77.43	155,332	+0.03(+0.04%)
Oct 31, 2017	77.36	77.57	77.20	77.40	107,786	+0.24(+0.31%)
Oct 30, 2017		77.44	76.93	77.17	144,387	-0.19(-0.25%)
Oct 27, 2017	77.33	77.41	77.00	77.36	76,331	-0.06(-0.07%)
Oct 26, 2017	78.22	78.22	77.08	77.41	122,965	-0.61(-0.78%)
Oct 25, 2017	78.32	78.32	77.58	78.02	127,563	-0.21(-0.27%)
Oct 24, 2017	78.03	78.39	78.01	78.23	148,910	+0.31(+0.40%)
Oct 23, 2017	78.90	78.90	77.92	77.92	206,842	-0.81(-1.03%)
Oct 20, 2017	78.04	78.72	77.86	78.72	94,373	+0.97(+1.25%)
Oct 19, 2017	77.58	77.75	76.80	77.75	168,976	-0.02(-0.02%)
Oct 18, 2017	77.69	77.86	77.36	77.77	157,584	+0.24(+0.31%)
Oct 17, 2017	77.74	77.82	77.37	77.54	207,370	-0.22(-0.28%)
Oct 16, 2017	78.07	78.07	77.59	77.75	169,713	-0.14(-0.18%)
Oct 13, 2017	78.42	78.47	77.87	77.90	74,652	-0.36(-0.46%)
Oct 12, 2017	77.73	78.35	77.73	78.26	114,317	+0.51(+0.66%)
Oct 11, 2017	78.14	78.14	77.62	77.75	433,148	-0.37(-0.47%)
Oct 10, 2017	78.41	78.61	77.92	78.12	191,167	-0.08(-0.10%)
Oct 09, 2017	78.04	78.29	78.02	78.19	128,112	+0.23(+0.29%)
Oct 06, 2017	78.15	78.15	77.60	77.96	165,650	+0.05(+0.06%)
Oct 05, 2017	77.56	78.16	77.56	77.92	142,612	+0.45(+0.58%)
Oct 04, 2017	77.43	77.47	77.17	77.47	108,963	+0.33(+0.43%)
Oct 03, 2017	77.23	77.40	76.85	77.14	108,386	+0.01(+0.01%)