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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	121.54	121.54	120.56	120.94	29,905	+0.11(+0.09%)
Jun 29, 2023	119.78	121.54	119.71	120.84	38,892	+1.16(+0.97%)
Jun 28, 2023	119.39	119.68	119.02	119.68	74,412	+0.88(+0.74%)
Jun 27, 2023	117.26	118.92	117.05	118.80	62,313	+1.82(+1.56%)
Jun 26, 2023	117.14	117.43	116.45	116.97	37,114	-0.29(-0.25%)
Jun 23, 2023	118.66	118.66	117.05	117.26	40,648	-2.46(-2.05%)
Jun 22, 2023	120.80	120.80	119.44	119.72	133,627	-2.33(-1.91%)
Jun 21, 2023	120.87	122.37	120.26	122.05	51,699	+1.00(+0.83%)
Jun 20, 2023	119.62	121.30	119.62	121.05	61,456	+1.34(+1.12%)
Jun 16, 2023	120.77	121.77	119.14	119.71	67,863	+0.53(+0.44%)
Jun 15, 2023	118.56	119.42	118.26	119.18	54,704	+6.79(+6.04%)
May 08, 2023	112.96	113.41	112.14	112.39	53,578	-0.02(-0.02%)
May 05, 2023	111.97	112.66	111.63	112.41	44,746	+1.32(+1.19%)
May 04, 2023	112.54	112.54	109.93	111.09	47,701	-1.89(-1.67%)
May 03, 2023	114.17	114.46	112.87	112.98	57,492	-1.33(-1.16%)
May 02, 2023	114.53	114.68	112.96	114.31	191,579	+0.18(+0.16%)
May 01, 2023	113.72	115.27	113.69	114.13	106,107	+0.30(+0.26%)
Apr 28, 2023	112.82	113.83	112.76	113.83	40,170	+0.78(+0.69%)
Apr 27, 2023	112.05	113.10	111.52	113.05	85,435	+1.47(+1.32%)
Apr 26, 2023	113.70	113.70	111.40	111.58	53,870	-2.03(-1.79%)
Apr 25, 2023	114.55	114.68	113.35	113.61	69,285	-1.41(-1.23%)
Apr 24, 2023	115.27	115.32	114.50	115.02	39,453	-0.22(-0.19%)
Apr 21, 2023	116.14	116.14	114.86	115.23	53,425	-0.72(-0.62%)
Apr 20, 2023	115.79	116.22	115.48	115.95	59,226	-0.38(-0.32%)
Apr 19, 2023	116.48	116.63	116.01	116.33	90,887	-0.40(-0.34%)
Apr 18, 2023	116.22	116.92	115.90	116.73	53,993	+0.98(+0.85%)
Apr 17, 2023	115.03	116.17	115.00	115.74	29,924	+0.98(+0.86%)
Apr 14, 2023	115.85	115.85	114.13	114.76	105,895	-2.51(-2.14%)
Apr 13, 2023	116.83	117.48	116.16	117.26	90,146	+0.95(+0.82%)
Apr 12, 2023	116.79	116.96	116.09	116.31	34,602	+0.01(+0.01%)
Apr 11, 2023	116.60	116.81	116.15	116.30	38,711	+0.26(+0.22%)
Apr 10, 2023	114.23	116.04	114.22	116.04	52,222	+1.68(+1.47%)
Apr 06, 2023	114.58	114.87	113.73	114.36	29,559	-0.17(-0.15%)
Apr 05, 2023	115.32	115.66	114.27	114.53	33,361	-1.26(-1.09%)
Apr 04, 2023	117.38	117.38	115.38	115.79	47,001	-1.55(-1.32%)