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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	85.71	85.94	84.52	85.67	115,942	-0.64(-0.74%)
Jun 29, 2020	83.62	86.31	83.20	86.31	150,066	+3.73(+4.52%)
Jun 26, 2020	83.75	83.81	82.00	82.58	81,269	-1.30(-1.55%)
Jun 25, 2020	81.57	83.96	81.09	83.88	133,030	+1.63(+1.98%)
Jun 24, 2020	84.66	84.86	81.47	82.24	219,971	-3.33(-3.89%)
Jun 23, 2020	87.15	87.15	85.10	85.58	120,055	-1.13(-1.31%)
Jun 22, 2020	85.88	86.71	84.58	86.71	108,061	+1.32(+1.55%)
Jun 19, 2020	88.55	88.81	85.12	85.39	117,318	-1.77(-2.03%)
Jun 18, 2020	87.07	88.27	86.70	87.16	75,927	-0.97(-1.10%)
Jun 17, 2020	89.55	89.58	87.95	88.12	137,337	-1.27(-1.42%)
Jun 16, 2020	91.64	91.71	88.04	89.39	164,169	+1.49(+1.70%)
Jun 15, 2020	84.19	88.52	83.72	87.90	281,183	+0.88(+1.01%)
Jun 12, 2020	89.06	89.06	84.69	87.02	233,816	+2.54(+3.00%)
Jun 11, 2020	88.60	89.02	84.44	84.48	650,662	-8.22(-8.87%)
Jun 10, 2020	95.75	95.75	92.14	92.70	163,697	-3.26(-3.40%)
Jun 09, 2020	96.70	96.95	95.22	95.96	503,554	-2.66(-2.70%)
Jun 08, 2020	98.50	99.34	97.71	98.62	183,085	+2.77(+2.89%)
Jun 05, 2020	96.89	98.09	95.28	95.85	380,745	+3.05(+3.29%)
Jun 04, 2020	92.02	93.58	91.50	92.80	403,056	+1.12(+1.22%)
Jun 03, 2020	89.27	91.91	89.27	91.67	180,296	+3.46(+3.93%)
Jun 02, 2020	88.23	88.68	87.62	88.21	781,333	+0.76(+0.87%)
Jun 01, 2020	86.66	88.47	86.66	87.45	196,055	+1.48(+1.73%)
May 29, 2020	85.79	86.47	84.66	85.96	120,494	-0.18(-0.20%)
May 28, 2020	88.34	88.47	86.06	86.14	318,255	-0.54(-0.62%)
May 27, 2020	85.01	86.72	83.38	86.68	226,791	+3.90(+4.72%)
May 26, 2020	81.78	83.42	81.64	82.77	172,210	+3.86(+4.90%)
May 22, 2020	79.03	79.16	77.85	78.91	66,599	+0.13(+0.16%)
May 21, 2020	77.85	79.10	77.56	78.78	139,522	+0.93(+1.19%)
May 20, 2020	77.79	78.61	77.59	77.85	141,611	+1.21(+1.58%)
May 19, 2020	78.22	78.76	76.56	76.64	124,393	-1.70(-2.17%)
May 18, 2020	75.78	78.69	75.78	78.34	258,097	+5.17(+7.07%)
May 15, 2020	72.38	73.80	72.05	73.17	141,703	+0.16(+0.21%)
May 14, 2020	72.51	73.19	70.58	73.01	493,987	-0.79(-1.07%)
May 13, 2020	75.53	75.54	72.98	73.80	317,059	-2.02(-2.66%)
May 12, 2020	78.55	78.82	75.82	75.82	123,094	-2.64(-3.37%)
May 11, 2020	78.81	79.11	77.75	78.47	244,112	-1.07(-1.35%)
May 08, 2020	76.74	79.68	76.74	79.54	190,065	+4.40(+5.86%)
May 07, 2020	74.97	76.13	74.78	75.14	274,863	+0.97(+1.30%)
May 06, 2020	76.19	76.19	73.95	74.17	174,255	-1.46(-1.94%)
May 05, 2020	76.18	77.59	75.48	75.64	200,802	+0.38(+0.51%)
May 04, 2020	75.35	75.48	74.06	75.26	216,266	-1.48(-1.93%)
May 01, 2020	77.96	78.04	75.76	76.74	145,084	-2.64(-3.33%)
Apr 30, 2020	81.24	81.24	78.90	79.39	167,739	-2.60(-3.17%)
Apr 29, 2020	80.40	82.88	79.77	81.98	143,161	+3.32(+4.22%)
Apr 28, 2020	78.16	79.34	77.05	78.66	171,908	+1.84(+2.40%)
Apr 27, 2020	75.08	77.18	74.86	76.82	297,405	+2.32(+3.12%)
Apr 24, 2020	75.24	75.32	73.46	74.50	97,030	-0.28(-0.38%)
Apr 23, 2020	75.19	76.34	74.76	74.78	166,992	+0.11(+0.14%)
Apr 22, 2020	75.18	75.29	74.32	74.67	141,365	+1.35(+1.84%)
Apr 21, 2020	75.00	75.54	72.92	73.33	136,576	-3.35(-4.37%)
Apr 20, 2020	77.56	78.41	76.57	76.67	196,442	-2.19(-2.77%)
Apr 17, 2020	77.37	79.05	77.29	78.86	126,641	+4.59(+6.18%)
Apr 16, 2020	75.78	75.78	73.37	74.27	169,419	-1.48(-1.96%)
Apr 15, 2020	76.21	76.26	74.38	75.76	161,975	-2.18(-2.79%)
Apr 14, 2020	78.14	78.92	77.20	77.93	171,984	+1.36(+1.77%)
Apr 13, 2020	78.43	78.57	75.64	76.58	204,697	-2.19(-2.78%)
Apr 09, 2020	78.47	80.74	78.15	78.76	235,148	+1.85(+2.41%)
Apr 08, 2020	74.61	77.42	74.61	76.91	152,074	+3.14(+4.26%)
Apr 07, 2020	77.24	78.34	73.76	73.76	295,078	-0.80(-1.07%)
Apr 06, 2020	72.22	74.91	72.21	74.56	186,244	+5.09(+7.33%)
Apr 03, 2020	69.85	70.70	68.51	69.47	81,046	-0.55(-0.78%)
Apr 02, 2020	69.07	72.19	68.81	70.02	342,187	+0.59(+0.84%)