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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	104.58	105.03	103.20	103.25	70,277	-0.78(-0.75%)
Aug 30, 2022	106.19	106.22	103.53	104.03	54,104	-1.49(-1.41%)
Aug 29, 2022	105.66	106.31	104.74	105.52	85,939	-0.88(-0.83%)
Aug 26, 2022	110.55	110.55	106.34	106.40	63,029	-3.97(-3.59%)
Aug 25, 2022	108.75	110.39	108.63	110.36	89,615	+2.30(+2.12%)
Aug 24, 2022	106.98	108.41	106.98	108.07	116,394	+1.25(+1.17%)
Aug 23, 2022	107.24	108.03	106.50	106.81	33,917	-0.36(-0.33%)
Aug 22, 2022	108.56	108.89	106.96	107.17	133,544	-2.90(-2.63%)
Aug 19, 2022	111.17	111.37	109.81	110.07	66,383	-2.27(-2.02%)
Aug 18, 2022	112.31	112.48	111.74	112.34	37,692	+0.24(+0.21%)
Aug 17, 2022	112.94	112.94	111.73	112.11	96,999	-2.11(-1.84%)
Aug 16, 2022	113.58	114.78	113.24	114.21	54,431	+0.44(+0.38%)
Aug 15, 2022	113.10	114.36	112.94	113.78	109,252	+0.07(+0.06%)
Aug 12, 2022	111.25	113.72	110.38	113.71	80,558	+3.31(+3.00%)
Aug 11, 2022	111.07	112.20	110.13	110.39	94,590	+0.40(+0.36%)
Aug 10, 2022	109.10	110.53	108.66	110.00	91,117	+2.66(+2.48%)
Aug 09, 2022	107.76	108.09	106.81	107.34	52,678	-0.39(-0.36%)
Aug 08, 2022	108.10	109.32	107.19	107.72	100,862	+0.28(+0.26%)
Aug 05, 2022	107.11	107.99	106.51	107.45	56,680	-1.51(-1.39%)
Aug 04, 2022	109.19	109.76	108.71	108.96	60,408	+0.02(+0.02%)
Aug 03, 2022	108.80	109.28	106.80	108.94	76,847	+0.18(+0.16%)
Aug 02, 2022	108.24	110.22	107.72	108.76	94,447	-0.24(-0.22%)
Aug 01, 2022	107.79	109.42	107.05	109.00	100,298	+1.12(+1.04%)
Jul 29, 2022	106.08	108.15	105.61	107.88	62,129	+1.84(+1.74%)
Jul 28, 2022	104.11	106.05	103.08	106.04	126,381	+2.27(+2.19%)
Jul 27, 2022	103.51	104.25	102.48	103.77	77,007	+1.46(+1.43%)
Jul 26, 2022	102.99	103.38	102.22	102.31	57,117	-1.22(-1.18%)
Jul 25, 2022	103.12	103.94	101.90	103.52	119,890	+0.70(+0.68%)
Jul 22, 2022	104.95	105.12	102.46	102.82	43,829	-1.91(-1.82%)
Jul 21, 2022	104.18	104.76	103.13	104.73	51,196	+0.30(+0.28%)
Jul 20, 2022	102.72	104.75	102.66	104.43	69,567	+1.64(+1.60%)
Jul 19, 2022	99.50	102.86	99.50	102.79	74,345	+3.94(+3.98%)
Jul 18, 2022	100.61	101.42	98.48	98.85	104,052	-0.35(-0.35%)
Jul 15, 2022	98.86	99.23	97.67	99.20	94,581	+1.42(+1.46%)
Jul 14, 2022	97.06	97.86	96.41	97.78	78,400	-0.80(-0.81%)
Jul 13, 2022	98.16	99.52	97.96	98.58	82,703	-1.18(-1.18%)
Jul 12, 2022	98.92	100.98	98.92	99.75	144,295	+0.48(+0.49%)
Jul 11, 2022	100.73	101.03	99.02	99.27	74,690	-2.12(-2.09%)
Jul 08, 2022	101.04	102.13	100.55	101.39	70,309	-0.13(-0.13%)
Jul 07, 2022	99.75	101.82	99.75	101.51	202,554	+2.10(+2.11%)
Jul 06, 2022	98.93	99.90	97.84	99.42	70,165	+0.54(+0.55%)
Jul 05, 2022	99.19	99.19	95.73	98.87	79,306	-1.91(-1.89%)
Jul 01, 2022	99.45	100.96	98.61	100.78	87,172	+1.30(+1.30%)
Jun 30, 2022	96.60	99.81	96.20	99.49	130,709	+1.59(+1.63%)
Jun 29, 2022	99.00	99.00	96.41	97.90	76,505	-1.31(-1.32%)
Jun 28, 2022	101.11	102.38	99.17	99.20	46,738	-1.14(-1.13%)
Jun 27, 2022	100.67	100.96	99.53	100.34	278,267	-0.15(-0.15%)
Jun 24, 2022	98.14	100.58	98.14	100.49	79,160	+3.09(+3.17%)
Jun 23, 2022	97.91	98.20	95.91	97.40	53,435	-0.32(-0.32%)
Jun 22, 2022	96.66	98.79	96.66	97.72	149,233	-0.30(-0.30%)
Jun 21, 2022	97.71	98.98	96.88	98.01	152,231	+1.64(+1.70%)
Jun 17, 2022	95.27	96.87	94.28	96.38	122,855	+1.30(+1.37%)
Jun 16, 2022	97.49	97.60	94.72	95.07	86,793	-4.26(-4.29%)
Jun 15, 2022	98.43	100.24	97.59	99.33	126,306	+1.71(+1.75%)
Jun 14, 2022	98.97	99.10	96.66	97.62	131,050	-1.10(-1.11%)
Jun 13, 2022	100.54	100.54	98.11	98.72	156,348	-4.75(-4.59%)
Jun 10, 2022	104.95	105.17	103.15	103.47	185,453	-3.08(-2.89%)
Jun 09, 2022	108.77	109.10	106.54	106.55	69,367	-2.74(-2.50%)
Jun 08, 2022	110.38	110.92	108.97	109.28	47,148	-1.63(-1.47%)
Jun 07, 2022	108.27	110.98	107.99	110.91	71,176	+1.65(+1.51%)
Jun 06, 2022	109.75	110.21	108.84	109.26	66,549	+0.47(+0.44%)
Jun 03, 2022	108.51	109.09	108.12	108.79	53,402	-0.72(-0.66%)
Jun 02, 2022	107.27	109.57	106.77	109.51	61,886	+2.77(+2.59%)