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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	104.02	104.14	103.25	103.67	100,317	+0.27(+0.26%)
Aug 29, 2019	103.01	103.62	102.61	103.40	238,839	+1.50(+1.47%)
Aug 28, 2019	100.79	102.30	100.06	101.91	136,971	+0.85(+0.84%)
Aug 27, 2019	101.83	101.83	100.40	101.06	77,246	-0.51(-0.50%)
Aug 26, 2019	101.66	101.94	100.38	101.57	120,032	+0.79(+0.78%)
Aug 23, 2019	102.80	103.55	100.31	100.78	129,750	-2.48(-2.40%)
Aug 22, 2019	102.85	103.54	102.16	103.26	102,536	+0.58(+0.56%)
Aug 21, 2019	102.67	103.09	102.23	102.68	136,579	+0.77(+0.76%)
Aug 20, 2019	101.78	102.09	101.36	101.91	81,063	+0.03(+0.03%)
Aug 19, 2019	101.82	102.18	101.54	101.88	193,970	+1.21(+1.20%)
Aug 16, 2019	99.79	100.89	99.70	100.67	176,074	+1.51(+1.53%)
Aug 15, 2019	98.77	99.40	98.13	99.16	293,562	+0.66(+0.67%)
Aug 14, 2019	99.51	99.75	98.17	98.50	123,076	-2.32(-2.30%)
Aug 13, 2019	99.99	101.54	99.82	100.82	70,373	+0.70(+0.69%)
Aug 12, 2019	101.25	101.25	99.86	100.12	87,884	-1.58(-1.55%)
Aug 09, 2019	102.72	102.72	101.35	101.70	91,509	-1.49(-1.44%)
Aug 08, 2019	101.49	103.42	101.49	103.19	315,354	+2.22(+2.20%)
Aug 07, 2019	99.17	101.21	98.72	100.97	114,589	+1.00(+1.00%)
Aug 06, 2019	97.76	100.11	97.76	99.97	208,935	+2.92(+3.01%)
Aug 05, 2019	98.03	98.06	95.77	97.04	204,666	-2.73(-2.74%)
Aug 02, 2019	100.49	100.50	98.70	99.77	132,340	-0.75(-0.75%)
Aug 01, 2019	102.08	102.59	100.38	100.53	125,359	-1.59(-1.56%)
Jul 31, 2019	102.37	103.88	101.63	102.12	103,265	+0.14(+0.13%)
Jul 30, 2019	101.39	102.03	101.07	101.98	101,514	+0.18(+0.18%)
Jul 29, 2019	102.37	102.53	101.66	101.80	92,423	-0.83(-0.81%)
Jul 26, 2019	102.92	102.92	102.32	102.63	74,098	-0.26(-0.25%)
Jul 25, 2019	103.06	103.60	102.44	102.89	204,661	-0.12(-0.12%)
Jul 24, 2019	101.44	103.05	101.14	103.02	128,963	+1.49(+1.46%)
Jul 23, 2019	101.71	101.79	100.83	101.53	91,180	+0.51(+0.51%)
Jul 22, 2019	101.10	101.28	100.67	101.02	74,660	+0.11(+0.11%)
Jul 19, 2019	100.48	101.58	100.36	100.91	79,591	+0.84(+0.84%)
Jul 18, 2019	100.15	100.15	99.15	100.07	137,084	-0.27(-0.27%)
Jul 17, 2019	101.65	101.65	100.31	100.34	88,443	-1.30(-1.28%)
Jul 16, 2019	101.41	101.91	101.39	101.65	46,237	+0.28(+0.28%)
Jul 15, 2019	102.09	102.26	101.12	101.37	88,061	-0.74(-0.73%)
Jul 12, 2019	101.29	102.12	100.98	102.11	55,133	+1.08(+1.07%)
Jul 11, 2019	100.44	101.15	100.12	101.03	96,271	+0.69(+0.68%)
Jul 10, 2019	101.11	101.41	100.32	100.34	53,419	-0.37(-0.36%)
Jul 09, 2019	99.86	100.75	99.36	100.71	72,638	+0.49(+0.49%)
Jul 08, 2019	100.90	100.90	99.87	100.22	117,404	-1.00(-0.99%)
Jul 05, 2019	100.70	101.24	99.88	101.22	51,920	+0.32(+0.32%)
Jul 03, 2019	100.86	101.06	100.44	100.90	56,584	+0.19(+0.19%)
Jul 02, 2019	99.98	100.71	99.63	100.71	127,190	+0.73(+0.73%)
Jul 01, 2019	101.32	101.80	99.77	99.98	284,745	-0.30(-0.30%)
Jun 28, 2019	99.09	100.55	98.83	100.28	226,958	+1.46(+1.47%)
Jun 27, 2019	98.63	98.96	98.20	98.82	76,453	+0.30(+0.30%)
Jun 26, 2019	98.97	99.00	98.27	98.52	145,259	-0.22(-0.22%)
Jun 25, 2019	99.47	99.71	98.72	98.74	98,624	-0.68(-0.68%)
Jun 24, 2019	99.83	100.31	99.35	99.42	101,285	-0.16(-0.16%)
Jun 21, 2019	99.92	100.10	98.89	99.58	97,645	-0.50(-0.50%)
Jun 20, 2019	99.09	100.10	98.86	100.08	226,759	+1.95(+1.98%)
Jun 19, 2019	97.55	98.21	97.45	98.13	132,586	+0.61(+0.62%)
Jun 18, 2019	96.30	97.90	96.02	97.53	142,129	+1.73(+1.80%)
Jun 17, 2019	96.56	96.65	95.50	95.80	100,332	-0.65(-0.67%)
Jun 14, 2019	97.25	97.25	96.34	96.45	117,153	-0.93(-0.96%)
Jun 13, 2019	96.52	97.38	96.00	97.38	129,349	+1.31(+1.36%)
Jun 12, 2019	95.76	96.15	95.20	96.07	508,977	+0.31(+0.32%)
Jun 11, 2019	98.22	98.45	95.16	95.76	294,259	-1.78(-1.83%)
Jun 10, 2019	98.77	98.78	97.47	97.54	230,576	-0.07(-0.07%)
Jun 07, 2019	97.38	97.94	97.15	97.61	108,022	+0.63(+0.65%)
Jun 06, 2019	97.05	97.27	96.21	96.99	139,810	-0.03(-0.03%)
Jun 05, 2019	96.03	97.01	96.00	97.01	191,344	+1.25(+1.31%)
Jun 04, 2019	94.45	95.76	94.30	95.76	96,394	+2.09(+2.23%)