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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	121.40	121.40	120.42	120.81	29,940	+0.11(+0.09%)
Jun 29, 2023	119.64	121.40	119.57	120.70	38,937	+1.15(+0.96%)
Jun 28, 2023	119.25	119.54	118.88	119.54	74,497	+0.88(+0.74%)
Jun 27, 2023	117.13	118.78	116.92	118.66	62,385	+1.82(+1.56%)
Jun 26, 2023	117.01	117.29	116.31	116.84	37,157	-0.29(-0.25%)
Jun 23, 2023	118.52	118.52	116.92	117.13	40,695	-2.45(-2.05%)
Jun 22, 2023	120.66	120.66	119.31	119.58	133,782	-2.33(-1.91%)
Jun 21, 2023	120.73	122.23	120.12	121.91	51,759	+1.00(+0.83%)
Jun 20, 2023	119.48	121.16	119.48	120.91	61,527	+1.34(+1.12%)
Jun 16, 2023	120.63	121.62	119.00	119.57	67,942	+0.53(+0.44%)
Jun 15, 2023	118.42	119.28	118.12	119.04	54,767	+6.78(+6.04%)
May 08, 2023	112.83	113.28	112.01	112.26	53,639	-0.02(-0.02%)
May 05, 2023	111.85	112.53	111.50	112.28	44,797	+1.32(+1.19%)
May 04, 2023	112.41	112.41	109.80	110.96	47,755	-1.89(-1.67%)
May 03, 2023	114.04	114.33	112.74	112.85	57,558	-1.33(-1.17%)
May 02, 2023	114.40	114.55	112.83	114.18	191,800	+0.18(+0.16%)
May 01, 2023	113.59	115.13	113.56	114.00	106,229	+0.30(+0.26%)
Apr 28, 2023	112.69	113.70	112.63	113.70	40,217	+0.78(+0.69%)
Apr 27, 2023	111.92	112.97	111.39	112.92	85,533	+1.47(+1.32%)
Apr 26, 2023	113.57	113.57	111.27	111.45	53,932	-2.03(-1.78%)
Apr 25, 2023	114.42	114.55	113.22	113.47	69,365	-1.41(-1.23%)
Apr 24, 2023	115.13	115.18	114.36	114.88	39,499	-0.22(-0.19%)
Apr 21, 2023	116.01	116.01	114.72	115.10	53,486	-0.71(-0.62%)
Apr 20, 2023	115.66	116.09	115.35	115.82	59,294	-0.38(-0.32%)
Apr 19, 2023	116.34	116.49	115.88	116.19	90,992	-0.40(-0.34%)
Apr 18, 2023	116.08	116.78	115.77	116.59	54,055	+0.98(+0.85%)
Apr 17, 2023	114.89	116.04	114.86	115.61	29,958	+0.98(+0.86%)
Apr 14, 2023	115.72	115.72	114.00	114.63	106,017	-2.50(-2.14%)
Apr 13, 2023	116.70	117.35	116.03	117.13	90,250	+0.95(+0.82%)
Apr 12, 2023	116.65	116.83	115.96	116.17	34,642	+0.01(+0.01%)
Apr 11, 2023	116.46	116.68	116.02	116.17	38,755	+0.26(+0.22%)
Apr 10, 2023	114.10	115.91	114.09	115.91	52,282	+1.68(+1.47%)
Apr 06, 2023	114.45	114.73	113.60	114.23	29,593	-0.17(-0.15%)
Apr 05, 2023	115.19	115.52	114.14	114.40	33,399	-1.26(-1.09%)
Apr 04, 2023	117.25	117.25	115.25	115.66	47,055	-1.55(-1.32%)