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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	122.70	124.34	122.70	124.34	73,825	+2.17(+1.77%)
Jul 28, 2023	122.00	122.52	121.73	122.18	30,345	+0.98(+0.81%)
Jul 27, 2023	122.76	122.76	120.86	121.19	39,637	-1.04(-0.85%)
Jul 26, 2023	121.56	122.53	121.39	122.24	47,372	+0.88(+0.73%)
Jul 25, 2023	120.24	121.40	119.28	121.35	101,875	-0.22(-0.18%)
Jul 24, 2023	121.47	121.92	121.33	121.57	54,161	-0.06(-0.05%)
Jul 21, 2023	122.70	122.88	121.63	121.63	26,464	-0.75(-0.62%)
Jul 20, 2023	121.30	122.56	121.30	122.39	77,631	+1.15(+0.95%)
Jul 19, 2023	122.09	122.46	120.64	121.23	65,135	-0.60(-0.49%)
Jul 18, 2023	121.65	122.76	121.03	121.83	50,163	+0.31(+0.25%)
Jul 17, 2023	120.36	121.89	120.09	121.52	45,891	+1.16(+0.97%)
Jul 14, 2023	122.17	122.17	119.96	120.36	37,253	-1.81(-1.48%)
Jul 13, 2023	122.02	122.68	121.77	122.17	44,079	+0.36(+0.29%)
Jul 12, 2023	123.09	123.23	121.54	121.81	61,499	-0.28(-0.23%)
Jul 11, 2023	121.15	122.19	120.60	122.09	96,374	+1.17(+0.97%)
Jul 10, 2023	119.46	120.92	119.12	120.92	54,524	+1.48(+1.24%)
Jul 07, 2023	119.42	120.46	118.99	119.43	31,968	+0.18(+0.15%)
Jul 06, 2023	119.86	120.36	118.39	119.25	41,321	-1.49(-1.23%)
Jul 05, 2023	120.41	121.06	119.79	120.75	77,596	-0.08(-0.07%)
Jul 03, 2023	120.62	120.92	120.20	120.83	32,789	+0.02(+0.02%)
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	+0.46(+0.39%)
Jun 14, 2023	119.58	119.59	118.22	118.59	81,524	-0.72(-0.60%)
Jun 13, 2023	119.00	120.12	118.52	119.30	78,073	+0.50(+0.42%)
Jun 12, 2023	117.89	118.97	117.54	118.81	95,798	+1.03(+0.88%)
Jun 09, 2023	118.42	118.45	117.27	117.77	51,530	-0.53(-0.44%)
Jun 08, 2023	117.16	118.42	117.16	118.30	55,908	+0.82(+0.70%)
Jun 07, 2023	115.54	117.56	115.54	117.47	69,927	+2.14(+1.86%)
Jun 06, 2023	113.56	115.48	113.56	115.33	70,881	+1.63(+1.43%)
Jun 05, 2023	114.37	114.80	113.33	113.70	148,787	-0.78(-0.68%)
Jun 02, 2023	112.83	114.92	112.75	114.48	116,064	+2.48(+2.22%)
Jun 01, 2023	110.39	112.27	110.21	112.00	119,156	+2.01(+1.82%)
May 31, 2023	110.56	110.91	109.24	109.99	55,194	-0.81(-0.73%)
May 30, 2023	111.12	111.37	110.42	110.80	73,979	-0.09(-0.08%)
May 26, 2023	111.15	111.57	110.66	110.89	39,762	-0.16(-0.14%)
May 25, 2023	113.00	113.00	110.68	111.05	36,085	-1.78(-1.58%)
May 24, 2023	113.94	113.94	112.45	112.83	33,013	-1.56(-1.36%)
May 23, 2023	116.14	116.29	114.36	114.39	54,864	-2.20(-1.89%)
May 22, 2023	115.09	116.85	115.09	116.59	29,296	+1.58(+1.37%)
May 19, 2023	116.43	116.73	114.55	115.01	31,198	-0.81(-0.70%)
May 18, 2023	115.09	115.92	114.46	115.83	30,763	+0.56(+0.48%)
May 17, 2023	113.69	115.54	113.69	115.27	36,199	+2.57(+2.28%)
May 16, 2023	113.00	113.59	112.52	112.70	31,348	-0.71(-0.63%)
May 15, 2023	112.20	113.74	112.20	113.41	33,505	+1.57(+1.40%)
May 12, 2023	112.61	113.02	111.27	111.85	26,283	-0.33(-0.29%)
May 11, 2023	112.48	112.72	111.81	112.17	35,210	-0.72(-0.64%)
May 10, 2023	114.15	114.16	111.94	112.90	49,960	-0.44(-0.39%)
May 09, 2023	112.43	113.73	112.32	113.33	43,074	+1.07(+0.95%)
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%)