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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	84.26	84.37	82.33	83.64	176,152	-0.71(-0.85%)
Jul 30, 2020	83.29	85.05	83.27	84.35	91,419	-0.18(-0.21%)
Jul 29, 2020	84.97	85.39	83.77	84.53	95,885	-0.40(-0.47%)
Jul 28, 2020	84.57	86.23	84.42	84.93	63,144	+0.22(+0.27%)
Jul 27, 2020	85.71	85.79	84.27	84.71	116,934	-0.87(-1.02%)
Jul 24, 2020	86.77	86.89	85.30	85.58	80,450	-1.36(-1.56%)
Jul 23, 2020	87.46	88.62	86.43	86.93	109,099	-0.62(-0.70%)
Jul 22, 2020	86.12	87.73	85.80	87.55	154,501	+1.23(+1.43%)
Jul 21, 2020	85.46	87.22	85.30	86.32	140,570	+1.79(+2.12%)
Jul 20, 2020	85.47	85.47	83.96	84.53	77,632	-1.29(-1.50%)
Jul 17, 2020	85.43	86.20	85.02	85.82	74,718	+0.81(+0.95%)
Jul 16, 2020	84.34	85.84	83.79	85.01	142,589	+0.09(+0.10%)
Jul 15, 2020	83.96	85.12	83.88	84.92	209,488	+2.86(+3.49%)
Jul 14, 2020	80.54	82.07	79.98	82.06	156,679	+1.20(+1.49%)
Jul 13, 2020	82.50	83.80	80.74	80.86	211,683	-0.97(-1.18%)
Jul 10, 2020	80.28	81.89	79.94	81.82	103,685	+1.47(+1.82%)
Jul 09, 2020	82.96	82.97	79.93	80.36	785,503	-2.59(-3.12%)
Jul 08, 2020	82.82	83.46	81.88	82.95	70,675	+0.18(+0.21%)
Jul 07, 2020	84.72	84.96	82.66	82.77	101,246	-2.72(-3.18%)
Jul 06, 2020	86.43	86.60	84.42	85.49	152,854	+0.59(+0.69%)
Jul 02, 2020	86.54	87.26	84.71	84.90	100,409	-0.14(-0.16%)
Jul 01, 2020	85.95	87.14	84.45	85.04	103,671	-0.64(-0.74%)
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%)