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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	141.91	143.40	141.47	143.40	39,256	+1.91(+1.35%)
May 30, 2024	140.76	141.83	140.76	141.50	58,036	+1.42(+1.01%)
May 29, 2024	141.85	141.85	140.08	140.08	59,738	-2.72(-1.90%)
May 28, 2024	143.63	144.08	142.41	142.79	62,093	-0.47(-0.33%)
May 24, 2024	142.29	143.26	141.84	143.26	43,872	+1.84(+1.30%)
May 23, 2024	144.24	144.24	141.27	141.43	113,958	-2.35(-1.63%)
May 22, 2024	144.49	144.51	143.29	143.77	48,817	-0.98(-0.68%)
May 21, 2024	144.48	145.21	144.36	144.75	53,474	+0.08(+0.06%)
May 20, 2024	143.63	144.88	143.41	144.67	55,426	+1.56(+1.09%)
May 17, 2024	143.06	143.53	142.57	143.12	54,222	+0.04(+0.03%)
May 16, 2024	143.03	143.69	142.69	143.07	160,234	+0.08(+0.06%)
May 15, 2024	144.08	144.08	142.53	143.00	71,151	-0.44(-0.31%)
May 14, 2024	142.63	143.52	142.59	143.43	56,685	+1.84(+1.30%)
May 13, 2024	142.51	143.69	141.34	141.60	54,317	-0.42(-0.30%)
May 10, 2024	142.97	143.03	141.53	142.02	36,230	-0.49(-0.34%)
May 09, 2024	141.23	142.62	140.97	142.50	37,547	+1.30(+0.92%)
May 08, 2024	140.32	141.26	139.95	141.21	89,033	+0.31(+0.22%)
May 07, 2024	141.11	141.11	139.92	140.90	89,567	-0.67(-0.47%)
May 06, 2024	140.30	141.62	140.13	141.57	84,256	+2.25(+1.61%)
May 03, 2024	139.36	139.42	138.43	139.32	76,028	+1.07(+0.77%)
May 02, 2024	138.29	138.37	136.89	138.25	68,403	+1.54(+1.12%)