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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	93.06	93.57	92.81	93.14	98,880	-0.81(-0.86%)
May 30, 2019	94.01	94.55	93.55	93.95	35,884	+0.12(+0.12%)
May 29, 2019	93.56	94.11	93.03	93.84	91,886	+0.02(+0.02%)
May 28, 2019	94.08	94.55	93.67	93.82	144,134	-0.15(-0.16%)
May 24, 2019	94.01	94.51	93.49	93.97	53,482	+0.46(+0.50%)
May 23, 2019	94.22	94.25	92.77	93.51	98,506	-1.59(-1.67%)
May 22, 2019	95.23	95.32	94.95	95.10	73,728	-0.31(-0.32%)
May 21, 2019	94.54	95.47	94.10	95.41	87,490	+1.49(+1.58%)
May 20, 2019	93.61	94.19	93.22	93.92	145,003	+0.14(+0.14%)
May 17, 2019	94.16	94.81	93.61	93.79	88,515	-1.04(-1.10%)
May 16, 2019	93.99	95.16	93.94	94.83	116,743	+1.09(+1.16%)
May 15, 2019	92.74	94.10	92.19	93.74	79,889	+0.21(+0.23%)
May 14, 2019	92.96	94.10	92.68	93.53	81,348	+0.98(+1.06%)
May 13, 2019	92.91	93.19	91.84	92.54	166,483	-2.24(-2.36%)
May 10, 2019	93.94	94.82	92.86	94.78	78,772	+0.46(+0.49%)
May 09, 2019	93.47	94.63	92.89	94.32	96,293	+0.17(+0.18%)
May 08, 2019	93.33	94.64	93.10	94.15	57,709	+0.79(+0.85%)
May 07, 2019	94.04	94.31	92.79	93.35	77,272	-1.64(-1.73%)
May 06, 2019	93.13	95.09	92.92	94.99	66,513	+0.13(+0.13%)
May 03, 2019	93.82	94.90	93.82	94.87	77,943	+1.44(+1.54%)
May 02, 2019	93.72	93.80	92.63	93.43	106,335	-0.49(-0.52%)
May 01, 2019	94.15	95.22	93.92	93.92	96,745	+0.40(+0.42%)
Apr 30, 2019	93.35	93.70	92.90	93.53	64,420	+0.24(+0.26%)
Apr 29, 2019	93.14	93.70	92.97	93.29	37,987	+0.24(+0.26%)
Apr 26, 2019	92.72	93.17	92.48	93.05	38,246	+0.42(+0.46%)
Apr 25, 2019	92.85	92.85	91.44	92.62	63,770	-0.50(-0.54%)
Apr 24, 2019	94.50	94.50	93.12	93.12	99,727	-0.34(-0.36%)
Apr 23, 2019	92.02	93.82	92.01	93.46	97,404	+2.16(+2.37%)
Apr 22, 2019	91.08	91.77	90.78	91.30	47,513	+0.13(+0.14%)
Apr 18, 2019	90.70	91.27	90.36	91.17	55,659	+0.67(+0.74%)
Apr 17, 2019	91.61	91.85	90.21	90.51	73,716	-0.76(-0.84%)
Apr 16, 2019	90.93	91.37	90.89	91.27	56,157	+0.47(+0.52%)
Apr 15, 2019	91.51	91.56	90.59	90.80	73,022	-0.62(-0.68%)
Apr 12, 2019	90.92	91.55	90.92	91.41	95,771	+1.04(+1.15%)
Apr 11, 2019	89.35	90.43	89.35	90.37	64,050	+1.16(+1.30%)
Apr 10, 2019	89.18	89.30	88.60	89.22	71,714	+0.17(+0.20%)
Apr 09, 2019	89.86	89.86	88.95	89.04	57,192	-1.41(-1.56%)
Apr 08, 2019	89.86	90.45	89.32	90.45	106,811	-0.14(-0.16%)
Apr 05, 2019	89.70	90.61	89.70	90.59	126,658	+1.14(+1.27%)
Apr 04, 2019	88.57	89.71	88.57	89.46	49,545	+0.94(+1.06%)
Apr 03, 2019	89.85	89.97	88.16	88.52	129,028	-0.92(-1.02%)
Apr 02, 2019	90.21	90.31	89.39	89.44	53,909	-0.72(-0.80%)
Apr 01, 2019	89.27	90.26	89.27	90.16	272,086	+1.59(+1.80%)
Mar 29, 2019	88.32	88.72	88.22	88.57	93,283	+0.72(+0.82%)
Mar 28, 2019	87.10	87.90	86.87	87.85	182,745	+0.88(+1.01%)
Mar 27, 2019	87.18	87.80	86.30	86.97	67,889	-0.16(-0.19%)
Mar 26, 2019	87.65	87.92	86.59	87.13	125,792	+0.06(+0.07%)
Mar 25, 2019	86.55	87.32	86.34	87.07	70,924	+0.44(+0.51%)
Mar 22, 2019	88.73	89.01	86.57	86.63	159,618	-2.60(-2.91%)
Mar 21, 2019	87.83	89.43	87.83	89.22	56,553	+1.08(+1.23%)
Mar 20, 2019	88.34	88.95	87.65	88.14	57,670	-0.36(-0.40%)
Mar 19, 2019	89.05	89.67	88.28	88.50	91,708	-0.27(-0.30%)
Mar 18, 2019	87.39	88.88	87.39	88.77	60,363	+1.42(+1.62%)
Mar 15, 2019	87.70	87.84	86.86	87.35	103,414	-0.26(-0.30%)
Mar 14, 2019	88.25	88.48	87.58	87.61	99,506	-0.55(-0.62%)
Mar 13, 2019	88.13	88.82	87.85	88.16	130,388	+0.34(+0.38%)
Mar 12, 2019	87.86	88.09	87.31	87.83	477,054	-0.22(-0.25%)
Mar 11, 2019	87.07	88.06	86.23	88.05	179,045	+0.02(+0.02%)
Mar 08, 2019	87.77	88.10	87.34	88.03	146,192	-0.36(-0.40%)
Mar 07, 2019	89.26	89.28	87.65	88.39	214,843	-0.86(-0.96%)
Mar 06, 2019	90.35	91.08	89.23	89.24	112,150	-0.87(-0.96%)
Mar 05, 2019	90.52	90.74	90.09	90.11	132,034	-0.39(-0.43%)
Mar 04, 2019	92.45	92.72	90.18	90.49	270,950	-1.62(-1.76%)