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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	75.15	76.12	73.69	74.26	321,991	-1.39(-1.83%)
Mar 30, 2020	75.94	75.94	73.34	75.65	227,359	-0.24(-0.32%)
Mar 27, 2020	77.33	78.22	75.38	75.89	231,049	-4.41(-5.49%)
Mar 26, 2020	74.31	80.51	74.01	80.30	362,292	+7.39(+10.13%)
Mar 25, 2020	69.94	75.43	68.24	72.92	502,269	+4.85(+7.13%)
Mar 24, 2020	65.31	68.21	65.31	68.06	428,162	+6.11(+9.86%)
Mar 23, 2020	62.63	62.77	58.82	61.96	510,952	-1.18(-1.87%)
Mar 20, 2020	66.65	68.52	63.00	63.14	340,168	-3.13(-4.73%)
Mar 19, 2020	63.58	66.76	60.84	66.27	368,831	+1.83(+2.84%)
Mar 18, 2020	65.03	67.03	60.74	64.43	534,011	-6.82(-9.57%)
Mar 17, 2020	69.31	71.25	64.98	71.25	463,336	+3.48(+5.14%)
Mar 16, 2020	69.02	72.12	67.38	67.77	711,306	-10.40(-13.31%)
Mar 13, 2020	77.02	78.31	72.84	78.17	686,010	+4.88(+6.65%)
Mar 12, 2020	75.61	77.56	72.77	73.30	866,972	-9.59(-11.57%)
Mar 11, 2020	86.56	87.46	81.56	82.88	370,877	-6.42(-7.19%)
Mar 10, 2020	88.94	89.35	85.19	89.30	511,120	+3.33(+3.87%)
Mar 09, 2020	84.21	88.99	83.63	85.98	628,364	-8.63(-9.12%)
Mar 06, 2020	93.53	95.05	92.08	94.61	495,194	-2.04(-2.11%)
Mar 05, 2020	99.85	100.25	95.93	96.64	196,712	-5.85(-5.70%)
Mar 04, 2020	99.84	102.60	98.77	102.49	236,480	+4.17(+4.24%)
Mar 03, 2020	99.98	102.58	97.69	98.32	207,035	-1.30(-1.30%)
Mar 02, 2020	97.57	99.70	95.09	99.62	354,088	+2.69(+2.77%)
Feb 28, 2020	95.43	97.49	94.44	96.93	712,518	-1.91(-1.93%)
Feb 27, 2020	100.20	102.25	98.01	98.84	677,231	-3.56(-3.48%)
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	556,724	-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	95,471	-0.14(-0.13%)
Feb 12, 2020	115.30	115.56	114.41	115.52	93,174	+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	147,896	+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	362,654	-2.33(-2.09%)
Jan 30, 2020	110.74	111.68	110.11	111.45	92,320	-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	321,586	-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	110.94	112.32	155,444	+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	226,436	+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	110.83	111.57	501,673	+0.67(+0.60%)
Jan 08, 2020	111.56	111.90	110.67	110.90	474,803	-0.12(-0.11%)
Jan 07, 2020	110.35	111.28	109.78	111.02	341,528	+1.00(+0.91%)
Jan 06, 2020	111.17	111.42	109.72	110.02	614,355	-0.25(-0.23%)
Jan 03, 2020	108.73	110.36	107.74	110.27	530,469	+1.88(+1.74%)