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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	89.22	89.30	87.95	88.36	102,946	-0.99(-1.10%)
Aug 28, 2020	89.04	89.40	88.71	89.35	52,098	+0.54(+0.61%)
Aug 27, 2020	88.54	89.73	88.18	88.81	87,330	+0.65(+0.74%)
Aug 26, 2020	89.29	89.29	88.01	88.16	171,032	-1.29(-1.44%)
Aug 25, 2020	90.16	90.28	88.83	89.44	111,888	-0.33(-0.37%)
Aug 24, 2020	88.02	89.78	87.69	89.78	106,637	+2.30(+2.62%)
Aug 21, 2020	87.58	88.10	87.35	87.48	110,849	-0.58(-0.65%)
Aug 20, 2020	88.17	88.32	87.60	88.06	101,851	-0.94(-1.05%)
Aug 19, 2020	88.62	89.65	88.48	89.00	62,287	+0.42(+0.47%)
Aug 18, 2020	89.58	89.80	88.54	88.58	77,608	-1.26(-1.40%)
Aug 17, 2020	91.41	91.51	89.68	89.84	59,694	-1.50(-1.65%)
Aug 14, 2020	90.11	91.80	89.99	91.34	109,825	+0.68(+0.75%)
Aug 13, 2020	90.28	91.34	89.76	90.66	128,857	-0.27(-0.30%)
Aug 12, 2020	92.32	92.51	90.06	90.93	96,747	-0.55(-0.60%)
Aug 11, 2020	92.29	93.54	91.24	91.48	143,783	+0.65(+0.72%)
Aug 10, 2020	88.88	90.85	88.88	90.82	102,865	+2.08(+2.35%)
Aug 07, 2020	88.10	88.74	87.70	88.74	96,519	+0.15(+0.17%)
Aug 06, 2020	88.14	88.82	87.85	88.59	148,511	+0.26(+0.30%)
Aug 05, 2020	85.91	88.33	85.65	88.33	90,760	+2.76(+3.23%)
Aug 04, 2020	84.70	85.88	84.57	85.57	94,102	+0.31(+0.37%)
Aug 03, 2020	83.88	85.56	82.67	85.25	186,090	+1.61(+1.93%)
Jul 31, 2020	84.26	84.37	82.33	83.64	176,150	-0.71(-0.85%)
Jul 30, 2020	83.29	85.05	83.27	84.35	91,418	-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	109,098	-0.62(-0.70%)
Jul 22, 2020	86.12	87.73	85.80	87.55	154,500	+1.23(+1.43%)
Jul 21, 2020	85.46	87.22	85.30	86.32	140,569	+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	142,588	+0.09(+0.10%)
Jul 15, 2020	83.96	85.12	83.89	84.92	209,486	+2.86(+3.49%)
Jul 14, 2020	80.54	82.07	79.98	82.06	156,678	+1.20(+1.49%)
Jul 13, 2020	82.50	83.80	80.74	80.86	211,682	-0.97(-1.18%)
Jul 10, 2020	80.28	81.89	79.94	81.82	103,684	+1.47(+1.82%)
Jul 09, 2020	82.96	82.97	79.93	80.36	785,498	-2.59(-3.12%)
Jul 08, 2020	82.82	83.47	81.88	82.95	70,675	+0.18(+0.21%)
Jul 07, 2020	84.72	84.97	82.66	82.77	101,245	-2.72(-3.18%)
Jul 06, 2020	86.43	86.61	84.42	85.49	152,853	+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	115,941	-0.64(-0.74%)
Jun 29, 2020	83.62	86.31	83.20	86.31	150,065	+3.73(+4.52%)
Jun 26, 2020	83.75	83.81	82.00	82.58	81,268	-1.30(-1.55%)
Jun 25, 2020	81.57	83.96	81.09	83.88	133,029	+1.63(+1.98%)
Jun 24, 2020	84.66	84.86	81.47	82.24	219,969	-3.33(-3.89%)
Jun 23, 2020	87.15	87.15	85.10	85.58	120,054	-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	117,317	-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	281,182	+0.88(+1.01%)
Jun 12, 2020	89.06	89.06	84.69	87.02	233,815	+2.54(+3.00%)
Jun 11, 2020	88.60	89.02	84.44	84.48	650,660	-8.22(-8.87%)
Jun 10, 2020	95.75	95.75	92.14	92.70	163,696	-3.26(-3.40%)
Jun 09, 2020	96.70	96.95	95.22	95.96	503,553	-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	380,744	+3.05(+3.29%)
Jun 04, 2020	92.02	93.58	91.50	92.80	403,055	+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	781,332	+0.76(+0.87%)