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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		91.80	91.80	91.80	0	+0.31(+0.33%)
Aug 30, 2018	92.23	92.37	91.32	91.50	83,523	-0.89(-0.96%)
Aug 29, 2018	92.44	92.55	92.08	92.39	65,832	+0.04(+0.04%)
Aug 28, 2018	92.38	92.52	91.84	92.35	148,583	+0.41(+0.45%)
Aug 27, 2018	91.62	92.29	91.62	91.94	74,293	+0.66(+0.72%)
Aug 24, 2018	90.92	91.31	90.77	91.28	75,556	+0.72(+0.79%)
Aug 23, 2018	91.26	91.26	90.56	90.56	96,729	-0.76(-0.84%)
Aug 22, 2018	91.60	91.78	91.29	91.32	119,252	-0.54(-0.58%)
Aug 21, 2018	91.28	91.87	91.10	91.86	88,212	+0.83(+0.91%)
Aug 20, 2018	90.75	91.27	90.57	91.03	100,058	+0.54(+0.59%)
Aug 17, 2018	89.78	90.59	89.65	90.49	124,008	+0.59(+0.66%)
Aug 16, 2018	89.57	90.07	89.47	89.90	117,481	+0.81(+0.91%)
Aug 15, 2018	90.08	90.08	88.61	89.09	112,715	-1.24(-1.38%)
Aug 14, 2018	89.95	90.59	89.77	90.33	183,941	+0.74(+0.82%)
Aug 13, 2018	89.82	90.25	89.05	89.59	56,150	-0.15(-0.17%)
Aug 10, 2018	89.57	90.03	89.32	89.75	106,532	-0.19(-0.21%)
Aug 09, 2018	90.03	90.49	89.77	89.94	84,265	+0.06(+0.06%)
Aug 08, 2018	89.68	89.99	89.15	89.88	39,338	+0.18(+0.20%)
Aug 07, 2018	89.45	89.81	89.00	89.70	59,394	+0.35(+0.40%)
Aug 06, 2018	89.25	89.35	88.77	89.35	77,788	+0.10(+0.11%)
Aug 03, 2018	89.74	89.90	88.87	89.25	60,382	-0.35(-0.39%)
Aug 02, 2018	89.14	89.76	89.11	89.60	123,155	+0.04(+0.04%)
Aug 01, 2018	89.51	90.45	89.26	89.57	87,824	-0.23(-0.26%)
Jul 31, 2018	87.57	89.82	87.57	89.80	95,854	+2.66(+3.05%)
Jul 30, 2018	88.16	88.43	87.01	87.14	52,696	-1.02(-1.16%)
Jul 27, 2018	89.04	89.38	87.87	88.16	41,231	-0.82(-0.92%)
Jul 26, 2018	87.68	89.36	87.55	88.98	90,886	+1.43(+1.64%)
Jul 25, 2018	86.69	87.58	85.91	87.55	74,881	+0.22(+0.25%)
Jul 24, 2018	87.41	88.20	86.76	87.33	78,477	+0.18(+0.21%)
Jul 23, 2018	88.03	88.03	87.08	87.15	61,006	-0.88(-1.00%)
Jul 20, 2018	87.66	88.47	87.51	88.03	81,677	+0.16(+0.18%)
Jul 19, 2018	87.67	87.89	87.43	87.87	55,986	-0.06(-0.07%)
Jul 18, 2018	87.44	88.02	87.04	87.92	133,078	+0.48(+0.55%)
Jul 17, 2018	86.84	87.48	86.82	87.44	42,059	+0.64(+0.74%)
Jul 16, 2018	86.89	87.29	86.58	86.80	61,820	+0.35(+0.41%)
Jul 13, 2018	85.68	86.47	85.68	86.45	65,962	+0.72(+0.84%)
Jul 12, 2018	84.88	85.73	84.38	85.73	95,195	+1.50(+1.78%)
Jul 11, 2018	84.83	85.25	84.13	84.23	47,198	-1.34(-1.56%)
Jul 10, 2018	85.47	85.86	85.02	85.57	61,465	+0.24(+0.28%)
Jul 09, 2018	84.36	85.33	84.22	85.33	76,034	+1.36(+1.62%)
Jul 06, 2018	83.60	84.28	83.13	83.98	47,774	+0.19(+0.23%)
Jul 05, 2018	83.80	83.96	83.08	83.79	52,970	+0.32(+0.39%)
Jul 03, 2018		83.46	83.46	83.46	0	+0.19(+0.23%)
Jul 02, 2018	82.58	83.36	82.38	83.27	126,798	+0.01(+0.01%)
Jun 29, 2018		84.09		83.26	56,248	+0.45(+0.54%)
Jun 28, 2018	82.06	83.08	81.51	82.81	517,442	+0.54(+0.66%)
Jun 27, 2018	82.81	84.00	82.27	82.27	131,792	-0.45(-0.54%)
Jun 26, 2018	82.02	82.99	81.98	82.71	66,500	+0.52(+0.63%)
Jun 25, 2018	82.71	82.85	81.78	82.20	478,630	-1.06(-1.27%)
Jun 22, 2018	83.39	83.55	83.12	83.26	44,102	+0.20(+0.24%)
Jun 21, 2018	83.57	83.57	82.50	83.06	77,539	-0.62(-0.74%)
Jun 20, 2018	83.33	83.90	82.98	83.68	69,437	+0.50(+0.60%)
Jun 19, 2018	84.30	84.31	82.96	83.18	140,332	-1.93(-2.27%)
Jun 18, 2018	84.40	85.17	84.23	85.11	51,856	+0.15(+0.18%)
Jun 15, 2018		85.01	85.31	84.96	72,415	-0.27(-0.31%)
Jun 14, 2018	86.09	86.43	85.05	85.23	109,618	-0.66(-0.77%)
Jun 13, 2018	86.14	86.28	85.58	85.89	105,058	-0.20(-0.23%)
Jun 12, 2018	87.12	87.12	85.82	86.09	103,888	-0.89(-1.02%)
Jun 11, 2018	87.35	87.59	86.74	86.98	104,957	-0.32(-0.37%)
Jun 08, 2018	86.29	87.34	86.18	87.30	106,826	+0.89(+1.03%)
Jun 07, 2018	86.59	86.68	85.85	86.41	55,913	-0.16(-0.19%)
Jun 06, 2018		86.57		86.57	61,586	+0.69(+0.80%)
Jun 05, 2018	85.74	86.02	85.34	85.89	88,670	+0.10(+0.12%)
Jun 04, 2018	85.77	85.92	85.40	85.78	55,634	+0.30(+0.35%)