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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	121.93	122.47	121.34	121.36	62,272	-0.23(-0.19%)
Aug 30, 2023	120.72	122.27	120.72	121.59	43,505	+0.85(+0.71%)
Aug 29, 2023	119.64	120.86	119.14	120.74	23,945	+0.66(+0.55%)
Aug 28, 2023	118.73	120.18	118.54	120.08	61,819	+1.84(+1.56%)
Aug 25, 2023	118.29	118.80	117.08	118.24	40,551	+0.39(+0.33%)
Aug 24, 2023	120.11	120.11	117.85	117.85	39,696	-2.71(-2.25%)
Aug 23, 2023	119.89	121.06	119.89	120.57	80,269	+0.73(+0.61%)
Aug 22, 2023	119.56	120.00	118.72	119.83	49,124	+0.80(+0.67%)
Aug 21, 2023	118.82	119.47	118.60	119.04	48,633	+0.40(+0.33%)
Aug 18, 2023	116.65	119.17	116.39	118.64	56,721	+1.13(+0.97%)
Aug 17, 2023	119.08	119.15	117.50	117.50	56,717	-1.17(-0.99%)
Aug 16, 2023	118.64	119.52	118.52	118.68	68,104	-0.38(-0.32%)
Aug 15, 2023	120.69	120.92	119.06	119.06	50,709	-2.19(-1.80%)
Aug 14, 2023	121.14	121.69	121.11	121.24	50,304	-0.28(-0.23%)
Aug 11, 2023	121.27	121.52	120.60	121.52	26,279	+0.51(+0.42%)
Aug 10, 2023	122.02	122.72	120.73	121.01	40,872	-0.83(-0.68%)
Aug 09, 2023	122.42	122.88	121.30	121.84	66,028	+0.29(+0.24%)
Aug 08, 2023	121.63	121.94	120.98	121.55	36,434	-1.14(-0.93%)
Aug 07, 2023	122.15	122.72	121.87	122.69	37,358	+1.26(+1.04%)
Aug 04, 2023	121.38	122.75	121.38	121.43	59,018	+1.04(+0.87%)
Aug 03, 2023	120.88	120.88	119.75	120.39	52,540	-0.55(-0.45%)
Aug 02, 2023	122.82	123.29	120.68	120.94	73,123	-3.37(-2.71%)
Aug 01, 2023	124.04	124.67	123.74	124.31	78,887	-0.04(-0.03%)
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%)