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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	95.43	97.49	94.44	96.93	712,517	-1.91(-1.93%)
Feb 27, 2020	100.20	102.25	98.01	98.84	677,230	-3.56(-3.47%)
Feb 26, 2020	103.53	105.35	102.22	102.40	459,882	-0.88(-0.85%)
Feb 25, 2020	109.43	109.43	102.84	103.28	556,723	-6.46(-5.88%)
Feb 24, 2020	109.42	110.39	108.78	109.74	209,585	-3.24(-2.87%)
Feb 21, 2020	112.70	113.16	112.08	112.98	130,064	-0.25(-0.22%)
Feb 20, 2020	113.53	114.16	111.70	113.23	169,707	-0.51(-0.45%)
Feb 19, 2020	114.08	114.57	113.72	113.74	96,645	-0.01(-0.01%)
Feb 18, 2020	114.87	114.87	113.54	113.75	149,323	-1.17(-1.02%)
Feb 14, 2020	115.37	115.37	114.74	114.93	137,800	-0.45(-0.39%)
Feb 13, 2020	115.02	115.84	114.98	115.37	95,470	-0.14(-0.13%)
Feb 12, 2020	115.30	115.56	114.41	115.52	93,173	+0.67(+0.58%)
Feb 11, 2020	114.72	115.38	114.45	114.85	157,462	+0.57(+0.50%)
Feb 10, 2020	113.46	114.28	113.44	114.28	137,417	+0.69(+0.61%)
Feb 07, 2020	113.24	113.89	113.06	113.59	271,165	+0.05(+0.04%)
Feb 06, 2020	113.34	113.89	112.72	113.54	176,366	+0.68(+0.60%)
Feb 05, 2020	112.89	112.94	111.71	112.86	147,895	+0.99(+0.88%)
Feb 04, 2020	110.89	111.93	110.70	111.87	129,848	+2.59(+2.37%)
Feb 03, 2020	109.88	110.53	109.17	109.28	239,515	+0.17(+0.15%)
Jan 31, 2020	110.90	111.40	108.70	109.12	362,653	-2.33(-2.09%)
Jan 30, 2020	110.74	111.68	110.11	111.45	92,319	-0.45(-0.40%)
Jan 29, 2020	113.24	113.26	111.66	111.89	158,352	-0.57(-0.51%)
Jan 28, 2020	111.86	112.90	111.21	112.46	132,689	+0.95(+0.85%)
Jan 27, 2020	109.88	112.05	109.65	111.51	321,585	-0.47(-0.42%)
Jan 24, 2020	112.61	112.84	110.91	111.98	245,379	-0.34(-0.30%)
Jan 23, 2020	111.58	112.46	110.95	112.32	155,443	+0.67(+0.60%)
Jan 22, 2020	112.39	112.69	111.47	111.65	230,040	-0.57(-0.51%)
Jan 21, 2020	112.80	113.04	111.21	112.22	245,591	-0.56(-0.50%)
Jan 17, 2020	113.06	113.37	112.60	112.78	160,388	-0.16(-0.15%)
Jan 16, 2020	112.16	112.95	112.16	112.95	171,218	+1.24(+1.11%)
Jan 15, 2020	111.50	112.33	111.39	111.71	168,709	+0.34(+0.30%)
Jan 14, 2020	111.47	111.88	110.52	111.37	161,535	-0.08(-0.07%)
Jan 13, 2020	110.68	111.67	110.57	111.45	226,435	+1.12(+1.02%)
Jan 10, 2020	111.72	111.80	110.11	110.32	241,459	-1.25(-1.12%)
Jan 09, 2020	111.39	111.80	110.84	111.57	501,672	+0.67(+0.60%)
Jan 08, 2020	111.56	111.90	110.67	110.90	474,802	-0.12(-0.11%)
Jan 07, 2020	110.35	111.28	109.78	111.02	341,527	+1.00(+0.91%)
Jan 06, 2020	111.17	111.42	109.72	110.02	614,354	-0.25(-0.23%)
Jan 03, 2020	108.73	110.36	107.74	110.27	530,468	+1.88(+1.74%)
Jan 02, 2020	106.41	108.39	106.23	108.39	323,797	+2.61(+2.47%)
Dec 31, 2019	106.28	106.60	105.64	105.78	603,803	-0.58(-0.55%)
Dec 30, 2019	106.32	106.79	105.78	106.37	114,346	+0.62(+0.59%)
Dec 27, 2019	106.57	106.57	105.70	105.75	159,460	-0.65(-0.61%)
Dec 26, 2019	106.69	106.69	105.97	106.39	360,025	-0.11(-0.10%)
Dec 24, 2019	107.32	107.33	106.45	106.50	60,854	-0.45(-0.43%)
Dec 23, 2019	107.13	107.23	106.63	106.96	194,472	+0.49(+0.46%)
Dec 20, 2019	105.88	106.47	105.86	106.47	73,935	+1.02(+0.96%)
Dec 19, 2019	105.20	105.56	104.92	105.45	110,747	+0.32(+0.30%)
Dec 18, 2019	106.20	106.20	105.10	105.13	116,842	-0.92(-0.87%)
Dec 17, 2019	106.87	106.87	105.72	106.05	145,163	-0.98(-0.91%)
Dec 16, 2019	107.27	107.58	106.70	107.03	1,513,402	-0.02(-0.02%)
Dec 13, 2019	107.00	107.53	106.68	107.05	118,235	-0.09(-0.08%)
Dec 12, 2019	106.80	107.60	106.59	107.14	468,977	+0.35(+0.33%)
Dec 11, 2019	106.35	106.89	105.85	106.79	520,491	+0.52(+0.49%)
Dec 10, 2019	106.28	106.67	106.10	106.26	741,361	+0.02(+0.02%)
Dec 09, 2019	106.97	106.97	106.20	106.24	631,457	-0.74(-0.69%)
Dec 06, 2019	106.66	107.33	106.66	106.98	363,482	+0.98(+0.92%)
Dec 05, 2019	106.05	106.29	105.70	106.00	300,896	+0.16(+0.15%)
Dec 04, 2019	106.16	106.95	105.81	105.85	788,519	+0.24(+0.23%)
Dec 03, 2019	104.71	105.69	104.43	105.61	432,307	-0.02(-0.02%)