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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		112.32	112.32	112.32	48,893	+0.46(+0.41%)
Dec 30, 2020	110.61	112.49	110.61	111.86	48,893	+1.43(+1.29%)
Dec 29, 2020	111.78	112.04	109.78	110.43	82,799	-0.73(-0.66%)
Dec 28, 2020	111.88	111.94	111.14	111.16	45,967	+0.20(+0.18%)
Dec 24, 2020	111.93	111.93	110.43	110.96	21,861	-0.61(-0.54%)
Dec 23, 2020	109.63	112.13	109.50	111.56	49,982	+2.53(+2.32%)
Dec 22, 2020	109.67	109.98	108.95	109.04	37,670	-0.33(-0.30%)
Dec 21, 2020	108.26	109.83	107.59	109.37	66,247	+0.08(+0.07%)
Dec 18, 2020	109.49	110.13	108.77	109.29	51,636	-0.20(-0.19%)
Dec 17, 2020	110.10	110.21	109.06	109.50	53,446	-0.20(-0.19%)
Dec 16, 2020	111.87	111.87	109.59	109.70	58,468	-1.73(-1.55%)
Dec 15, 2020	110.84	111.60	109.29	111.43	74,033	+1.60(+1.46%)
Dec 14, 2020	112.61	112.83	109.74	109.83	70,332	-2.57(-2.29%)
Dec 11, 2020	111.97	113.53	111.42	112.40	279,143	-0.14(-0.12%)
Dec 10, 2020	111.45	112.88	111.17	112.54	71,447	+0.22(+0.19%)
Dec 09, 2020	114.19	115.09	111.00	112.32	167,820	-1.32(-1.16%)
Dec 08, 2020	112.23	113.64	111.98	113.64	38,176	+1.21(+1.08%)
Dec 07, 2020	112.18	112.78	111.41	112.43	70,520	+0.50(+0.45%)
Dec 04, 2020	110.38	112.12	110.38	111.93	61,350	+2.13(+1.94%)
Dec 03, 2020	107.98	111.02	107.85	109.80	81,857	+2.25(+2.09%)
Dec 02, 2020	105.52	107.90	104.51	107.55	68,863	+1.51(+1.42%)
Dec 01, 2020	106.03	107.25	105.98	106.04	44,891	+1.69(+1.62%)
Nov 30, 2020	106.86	106.92	103.82	104.35	97,829	-2.78(-2.59%)
Nov 27, 2020	108.20	108.20	106.68	107.13	37,219	-0.62(-0.57%)
Nov 25, 2020	107.52	108.46	106.41	107.75	66,667	-0.39(-0.36%)
Nov 24, 2020	107.11	108.60	107.11	108.14	149,981	+2.77(+2.63%)
Nov 23, 2020	102.73	105.93	102.73	105.37	113,393	+3.53(+3.47%)
Nov 20, 2020	103.52	103.52	101.55	101.84	88,344	-1.71(-1.65%)
Nov 19, 2020	102.31	103.55	101.71	103.55	44,620	+0.83(+0.81%)
Nov 18, 2020	104.95	105.33	102.69	102.72	82,929	-0.89(-0.86%)
Nov 17, 2020	101.31	103.94	100.62	103.61	73,340	+1.55(+1.52%)
Nov 16, 2020	101.35	102.19	100.49	102.05	245,103	+2.91(+2.94%)
Nov 13, 2020	96.23	99.28	96.23	99.14	58,078	+3.70(+3.87%)
Nov 12, 2020	95.35	96.58	94.75	95.44	315,330	-1.11(-1.15%)
Nov 11, 2020	98.75	98.75	96.04	96.56	106,596	-1.61(-1.64%)
Nov 10, 2020	95.30	98.51	95.30	98.17	112,532	+3.77(+3.99%)
Nov 09, 2020	94.00	96.46	93.70	94.41	343,245	+5.95(+6.72%)
Nov 06, 2020	89.20	89.72	87.95	88.46	73,620	-1.04(-1.16%)
Nov 05, 2020	88.36	89.80	88.36	89.50	77,664	+1.67(+1.90%)
Nov 04, 2020	88.60	89.59	87.15	87.82	91,189	-0.76(-0.86%)
Nov 03, 2020	86.79	89.00	86.79	88.59	94,622	+2.89(+3.37%)
Nov 02, 2020	84.26	85.89	83.92	85.70	130,994	+2.45(+2.95%)
Oct 30, 2020	83.11	83.80	81.89	83.25	191,616	-0.30(-0.36%)
Oct 29, 2020	82.36	83.94	82.06	83.55	154,101	+1.11(+1.34%)
Oct 28, 2020	83.84	84.32	82.38	82.44	141,915	-2.92(-3.43%)
Oct 27, 2020	87.33	87.33	85.32	85.37	106,766	-2.10(-2.40%)
Oct 26, 2020	89.13	89.13	86.64	87.47	90,063	-2.95(-3.27%)
Oct 23, 2020	90.56	90.83	89.96	90.43	58,384	+0.33(+0.37%)
Oct 22, 2020	88.27	90.16	88.27	90.09	56,134	+1.78(+2.02%)
Oct 21, 2020	89.79	89.79	88.14	88.31	145,681	-1.72(-1.91%)
Oct 20, 2020	90.45	91.18	89.81	90.03	65,254	-0.25(-0.28%)
Oct 19, 2020	90.73	91.78	89.97	90.29	72,034	-0.23(-0.26%)
Oct 16, 2020	90.53	91.30	90.46	90.52	87,219	+0.65(+0.72%)
Oct 15, 2020	88.36	90.03	88.06	89.88	85,367	+0.40(+0.45%)
Oct 14, 2020	89.09	90.40	89.09	89.48	67,664	+0.42(+0.47%)
Oct 13, 2020	89.49	89.60	88.64	89.06	290,687	-1.35(-1.49%)
Oct 12, 2020	90.30	90.65	89.68	90.41	92,022	+0.33(+0.37%)
Oct 09, 2020	91.13	91.33	90.07	90.07	71,268	-0.61(-0.67%)
Oct 08, 2020	89.51	90.68	89.37	90.68	49,465	+1.69(+1.90%)
Oct 07, 2020	88.22	89.39	88.22	88.99	135,068	+1.90(+2.18%)
Oct 06, 2020	88.71	89.85	87.01	87.09	78,184	-0.95(-1.08%)
Oct 05, 2020	88.02	88.88	87.64	88.04	118,439	+0.65(+0.74%)
Oct 02, 2020	84.59	87.64	84.22	87.39	76,074	+0.75(+0.87%)