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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	85.51	85.65	84.49	84.56	154,350	-0.96(-1.13%)
May 30, 2018	84.75	85.75	84.48	85.52	98,321	+1.08(+1.28%)
May 29, 2018	84.74	85.16	84.04	84.44	78,877	-0.78(-0.92%)
May 25, 2018		85.23	85.23	85.23	0	-0.45(-0.52%)
May 24, 2018	85.05	85.80	84.95	85.67	79,266	+0.56(+0.66%)
May 23, 2018	84.32	85.11	84.21	85.11	87,388	+0.38(+0.45%)
May 22, 2018	85.87	85.87	84.58	84.73	124,468	-1.13(-1.31%)
May 21, 2018	85.18	85.94	85.13	85.86	93,958	+1.16(+1.37%)
May 18, 2018	84.11	84.74	84.10	84.69	66,068	+0.57(+0.68%)
May 17, 2018	83.30	84.23	83.12	84.12	58,981	+0.85(+1.02%)
May 16, 2018	83.28	83.67	83.12	83.27	60,505	+0.15(+0.18%)
May 15, 2018	83.29	83.66	82.96	83.12	86,363	-0.72(-0.85%)
May 14, 2018	84.43	84.43	83.61	83.83	101,053	-0.51(-0.60%)
May 11, 2018	84.01	84.55	83.89	84.34	57,440	+0.38(+0.45%)
May 10, 2018	84.01	84.38	83.78	83.96	145,230	-0.07(-0.08%)
May 09, 2018	83.53	84.31	83.53	84.02	151,951	+1.08(+1.30%)
May 08, 2018	81.52	82.95	81.52	82.95	141,119	+1.39(+1.71%)
May 07, 2018	80.49	81.60	80.31	81.56	111,515	+1.25(+1.56%)
May 04, 2018	78.99	80.51	78.84	80.31	87,809	+1.13(+1.42%)
May 03, 2018	79.11	79.61	78.07	79.18	151,523	-0.13(-0.17%)
May 02, 2018	79.60	80.36	79.24	79.31	190,050	-0.35(-0.44%)