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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	104.03	104.47	103.58	103.58	64,815	-0.29(-0.28%)
Sep 27, 2019	105.36	105.41	103.52	103.87	161,934	-1.11(-1.05%)
Sep 26, 2019	105.77	105.77	104.59	104.97	98,343	-0.63(-0.60%)
Sep 25, 2019	105.10	105.75	104.49	105.60	93,632	+0.63(+0.60%)
Sep 24, 2019	106.11	106.42	104.46	104.97	140,636	-0.74(-0.70%)
Sep 23, 2019	105.88	106.10	105.32	105.71	96,857	-0.58(-0.54%)
Sep 20, 2019	107.62	107.74	105.97	106.28	144,610	-1.22(-1.13%)
Sep 19, 2019	108.15	108.31	107.45	107.50	97,378	-0.49(-0.46%)
Sep 18, 2019	108.25	108.30	106.90	107.99	236,821	-0.34(-0.31%)
Sep 17, 2019	108.19	108.48	107.24	108.33	248,366	+0.14(+0.13%)
Sep 16, 2019	107.09	108.47	106.75	108.19	398,037	+1.58(+1.49%)
Sep 13, 2019	106.42	107.06	106.24	106.60	96,682	+0.50(+0.47%)
Sep 12, 2019	105.68	106.28	105.03	106.10	104,589	+0.84(+0.80%)
Sep 11, 2019	103.98	105.26	103.62	105.26	96,509	+1.34(+1.29%)
Sep 10, 2019	103.79	103.94	102.10	103.92	134,468	-0.02(-0.02%)
Sep 09, 2019	105.44	105.49	103.82	103.94	88,862	-1.24(-1.18%)
Sep 06, 2019	105.30	105.50	105.02	105.17	61,798	+0.19(+0.18%)
Sep 05, 2019	104.90	105.95	104.84	104.98	73,668	+1.15(+1.11%)
Sep 04, 2019	103.79	104.13	103.63	103.83	109,539	+0.71(+0.68%)
Sep 03, 2019	103.12	103.23	102.00	103.12	119,929	-0.67(-0.64%)
Aug 30, 2019	104.14	104.26	103.37	103.79	100,202	+0.27(+0.26%)
Aug 29, 2019	103.12	103.74	102.73	103.52	238,564	+1.50(+1.47%)
Aug 28, 2019	100.90	102.42	100.18	102.02	136,813	+0.85(+0.84%)
Aug 27, 2019	101.95	101.95	100.52	101.17	77,157	-0.51(-0.50%)
Aug 26, 2019	101.77	102.06	100.50	101.69	119,894	+0.79(+0.78%)
Aug 23, 2019	102.92	103.67	100.42	100.89	129,600	-2.48(-2.40%)
Aug 22, 2019	102.97	103.66	102.28	103.38	102,418	+0.58(+0.56%)
Aug 21, 2019	102.79	103.20	102.35	102.80	136,422	+0.77(+0.76%)
Aug 20, 2019	101.90	102.21	101.47	102.02	80,970	+0.03(+0.03%)
Aug 19, 2019	101.94	102.30	101.66	102.00	193,746	+1.21(+1.20%)
Aug 16, 2019	99.91	101.01	99.81	100.79	175,871	+1.52(+1.53%)
Aug 15, 2019	98.88	99.51	98.25	99.27	293,224	+0.66(+0.67%)
Aug 14, 2019	99.63	99.86	98.29	98.61	122,934	-2.32(-2.30%)
Aug 13, 2019	100.10	101.66	99.94	100.93	70,292	+0.70(+0.69%)
Aug 12, 2019	101.37	101.37	99.98	100.24	87,783	-1.58(-1.55%)
Aug 09, 2019	102.83	102.83	101.46	101.82	91,403	-1.49(-1.44%)
Aug 08, 2019	101.61	103.54	101.61	103.31	314,991	+2.22(+2.20%)
Aug 07, 2019	99.28	101.33	98.84	101.09	114,457	+1.01(+1.00%)
Aug 06, 2019	97.87	100.23	97.87	100.08	208,695	+2.93(+3.01%)
Aug 05, 2019	98.14	98.17	95.88	97.16	204,430	-2.73(-2.74%)
Aug 02, 2019	100.60	100.61	98.82	99.89	132,188	-0.75(-0.75%)
Aug 01, 2019	102.20	102.71	100.50	100.64	125,214	-1.59(-1.56%)
Jul 31, 2019	102.49	104.00	101.74	102.24	103,146	+0.14(+0.13%)
Jul 30, 2019	101.50	102.15	101.18	102.10	101,397	+0.18(+0.18%)
Jul 29, 2019	102.49	102.65	101.77	101.92	92,316	-0.83(-0.81%)
Jul 26, 2019	103.04	103.04	102.44	102.75	74,013	-0.26(-0.25%)
Jul 25, 2019	103.17	103.72	102.56	103.01	204,425	-0.13(-0.12%)
Jul 24, 2019	101.56	103.16	101.26	103.14	128,814	+1.49(+1.46%)
Jul 23, 2019	101.83	101.91	100.95	101.65	91,075	+0.51(+0.51%)
Jul 22, 2019	101.21	101.40	100.79	101.14	74,574	+0.11(+0.10%)
Jul 19, 2019	100.59	101.70	100.48	101.03	79,499	+0.84(+0.84%)
Jul 18, 2019	100.27	100.27	99.26	100.19	136,926	-0.27(-0.27%)
Jul 17, 2019	101.76	101.76	100.42	100.46	88,341	-1.30(-1.28%)
Jul 16, 2019	101.53	102.03	101.50	101.76	46,184	+0.28(+0.28%)
Jul 15, 2019	102.21	102.38	101.24	101.48	87,959	-0.74(-0.73%)
Jul 12, 2019	101.41	102.23	101.09	102.23	55,069	+1.08(+1.07%)
Jul 11, 2019	100.56	101.27	100.24	101.14	96,160	+0.69(+0.68%)
Jul 10, 2019	101.22	101.53	100.44	100.46	53,357	-0.37(-0.36%)
Jul 09, 2019	99.98	100.86	99.47	100.83	72,554	+0.49(+0.49%)
Jul 08, 2019	101.02	101.02	99.99	100.33	117,268	-1.00(-0.99%)
Jul 05, 2019	100.82	101.36	100.00	101.34	51,860	+0.32(+0.32%)
Jul 03, 2019	100.97	101.17	100.56	101.02	56,519	+0.19(+0.19%)
Jul 02, 2019	100.09	100.83	99.74	100.83	127,043	+0.73(+0.73%)
Jul 01, 2019	101.44	101.92	99.89	100.09	284,417	-0.30(-0.30%)
Jun 28, 2019	99.20	100.66	98.94	100.39	226,697	+1.46(+1.47%)
Jun 27, 2019	98.74	99.08	98.31	98.93	76,364	+0.30(+0.30%)
Jun 26, 2019	99.09	99.12	98.38	98.63	145,092	-0.22(-0.22%)
Jun 25, 2019	99.58	99.82	98.84	98.86	98,510	-0.68(-0.68%)
Jun 24, 2019	99.95	100.42	99.46	99.53	101,169	-0.16(-0.16%)
Jun 21, 2019	100.03	100.22	99.01	99.69	97,533	-0.50(-0.50%)
Jun 20, 2019	99.20	100.21	98.98	100.19	226,498	+1.95(+1.98%)
Jun 19, 2019	97.67	98.32	97.57	98.25	132,433	+0.61(+0.62%)
Jun 18, 2019	96.41	98.01	96.13	97.64	141,966	+1.73(+1.80%)
Jun 17, 2019	96.67	96.76	95.61	95.91	100,216	-0.65(-0.67%)
Jun 14, 2019	97.36	97.36	96.45	96.56	117,018	-0.94(-0.96%)
Jun 13, 2019	96.63	97.49	96.11	97.49	129,200	+1.31(+1.36%)
Jun 12, 2019	95.87	96.26	95.31	96.18	508,391	+0.31(+0.32%)
Jun 11, 2019	98.33	98.56	95.27	95.87	293,920	-1.78(-1.83%)
Jun 10, 2019	98.88	98.89	97.58	97.66	230,310	-0.07(-0.07%)
Jun 07, 2019	97.49	98.05	97.26	97.72	107,897	+0.63(+0.65%)
Jun 06, 2019	97.17	97.39	96.33	97.10	139,649	-0.03(-0.03%)
Jun 05, 2019	96.14	97.13	96.11	97.13	191,124	+1.25(+1.31%)
Jun 04, 2019	94.56	95.87	94.41	95.87	96,283	+2.09(+2.23%)
Jun 03, 2019	92.99	94.15	92.89	93.78	61,199	+0.64(+0.68%)
May 31, 2019	93.06	93.57	92.81	93.14	98,880	-0.81(-0.86%)
May 30, 2019	94.01	94.55	93.55	93.95	35,884	+0.12(+0.12%)
May 29, 2019	93.56	94.11	93.03	93.84	91,886	+0.02(+0.02%)
May 28, 2019	94.08	94.55	93.67	93.82	144,134	-0.15(-0.16%)
May 24, 2019	94.01	94.51	93.49	93.97	53,482	+0.46(+0.50%)
May 23, 2019	94.22	94.25	92.77	93.51	98,506	-1.59(-1.67%)
May 22, 2019	95.23	95.32	94.95	95.10	73,728	-0.31(-0.32%)
May 21, 2019	94.54	95.47	94.10	95.41	87,490	+1.49(+1.58%)
May 20, 2019	93.61	94.19	93.22	93.92	145,003	+0.14(+0.14%)
May 17, 2019	94.16	94.81	93.61	93.79	88,515	-1.04(-1.10%)
May 16, 2019	93.99	95.16	93.94	94.83	116,743	+1.09(+1.16%)
May 15, 2019	92.74	94.10	92.19	93.74	79,889	+0.21(+0.23%)
May 14, 2019	92.96	94.10	92.68	93.53	81,348	+0.98(+1.06%)
May 13, 2019	92.91	93.19	91.84	92.54	166,483	-2.24(-2.36%)
May 10, 2019	93.94	94.82	92.86	94.78	78,772	+0.46(+0.49%)
May 09, 2019	93.47	94.63	92.89	94.32	96,293	+0.17(+0.18%)
May 08, 2019	93.33	94.64	93.10	94.15	57,709	+0.79(+0.85%)
May 07, 2019	94.04	94.31	92.79	93.35	77,272	-1.64(-1.73%)
May 06, 2019	93.13	95.09	92.92	94.99	66,513	+0.13(+0.13%)
May 03, 2019	93.82	94.90	93.82	94.87	77,943	+1.44(+1.54%)
May 02, 2019	93.72	93.80	92.63	93.43	106,335	-0.49(-0.52%)
May 01, 2019	94.15	95.22	93.92	93.92	96,745	+0.40(+0.42%)
Apr 30, 2019	93.35	93.70	92.90	93.53	64,420	+0.24(+0.26%)
Apr 29, 2019	93.14	93.70	92.97	93.29	37,987	+0.24(+0.26%)
Apr 26, 2019	92.72	93.17	92.48	93.05	38,246	+0.42(+0.46%)
Apr 25, 2019	92.85	92.85	91.44	92.62	63,770	-0.50(-0.54%)
Apr 24, 2019	94.50	94.50	93.12	93.12	99,727	-0.34(-0.36%)
Apr 23, 2019	92.02	93.82	92.01	93.46	97,404	+2.16(+2.37%)
Apr 22, 2019	91.08	91.77	90.78	91.30	47,513	+0.13(+0.14%)
Apr 18, 2019	90.70	91.27	90.36	91.17	55,659	+0.67(+0.74%)
Apr 17, 2019	91.61	91.85	90.21	90.51	73,716	-0.76(-0.84%)
Apr 16, 2019	90.93	91.37	90.89	91.27	56,157	+0.47(+0.52%)
Apr 15, 2019	91.51	91.56	90.59	90.80	73,022	-0.62(-0.68%)
Apr 12, 2019	90.92	91.55	90.92	91.41	95,771	+1.04(+1.15%)
Apr 11, 2019	89.35	90.43	89.35	90.37	64,050	+1.16(+1.30%)
Apr 10, 2019	89.18	89.30	88.60	89.22	71,714	+0.17(+0.20%)
Apr 09, 2019	89.86	89.86	88.95	89.04	57,192	-1.41(-1.56%)
Apr 08, 2019	89.86	90.45	89.32	90.45	106,811	-0.14(-0.16%)
Apr 05, 2019	89.70	90.61	89.70	90.59	126,658	+1.14(+1.27%)
Apr 04, 2019	88.57	89.71	88.57	89.46	49,545	+0.94(+1.06%)
Apr 03, 2019	89.85	89.97	88.16	88.52	129,028	-0.92(-1.02%)
Apr 02, 2019	90.21	90.31	89.39	89.44	53,909	-0.72(-0.80%)
Apr 01, 2019	89.27	90.26	89.27	90.16	272,086	+1.59(+1.80%)
Mar 29, 2019	88.32	88.72	88.22	88.57	93,283	+0.72(+0.82%)
Mar 28, 2019	87.10	87.90	86.87	87.85	182,745	+0.88(+1.01%)
Mar 27, 2019	87.18	87.80	86.30	86.97	67,889	-0.16(-0.19%)
Mar 26, 2019	87.65	87.92	86.59	87.13	125,792	+0.06(+0.07%)
Mar 25, 2019	86.55	87.32	86.34	87.07	70,924	+0.44(+0.51%)
Mar 22, 2019	88.73	89.01	86.57	86.63	159,618	-2.60(-2.91%)
Mar 21, 2019	87.83	89.43	87.83	89.22	56,553	+1.08(+1.23%)
Mar 20, 2019	88.34	88.95	87.65	88.14	57,670	-0.36(-0.40%)
Mar 19, 2019	89.05	89.67	88.28	88.50	91,708	-0.27(-0.30%)
Mar 18, 2019	87.39	88.88	87.39	88.77	60,363	+1.42(+1.62%)
Mar 15, 2019	87.70	87.84	86.86	87.35	103,414	-0.26(-0.30%)
Mar 14, 2019	88.25	88.48	87.58	87.61	99,506	-0.55(-0.62%)
Mar 13, 2019	88.13	88.82	87.85	88.16	130,388	+0.34(+0.38%)
Mar 12, 2019	87.86	88.09	87.31	87.83	477,054	-0.22(-0.25%)
Mar 11, 2019	87.07	88.06	86.23	88.05	179,045	+0.02(+0.02%)
Mar 08, 2019	87.77	88.10	87.34	88.03	146,192	-0.36(-0.40%)
Mar 07, 2019	89.26	89.28	87.65	88.39	214,843	-0.86(-0.96%)
Mar 06, 2019	90.35	91.08	89.23	89.24	112,150	-0.87(-0.96%)
Mar 05, 2019	90.52	90.74	90.09	90.11	132,034	-0.39(-0.43%)
Mar 04, 2019	92.45	92.72	90.18	90.49	270,950	-1.62(-1.76%)
Mar 01, 2019	92.58	92.58	91.55	92.11	110,163	-0.04(-0.04%)
Feb 28, 2019	92.22	92.78	91.99	92.15	97,117	+0.02(+0.02%)
Feb 27, 2019	91.64	92.19	91.02	92.13	309,661	+0.19(+0.21%)
Feb 26, 2019	92.65	92.83	91.93	91.94	166,033	-0.82(-0.88%)
Feb 25, 2019	93.35	93.64	92.68	92.76	469,711	-0.06(-0.06%)
Feb 22, 2019	92.35	92.85	92.17	92.82	383,028	+0.75(+0.82%)
Feb 21, 2019	92.43	92.48	91.65	92.06	439,559	-0.53(-0.57%)
Feb 20, 2019	92.25	92.62	91.88	92.59	361,131	+0.34(+0.37%)
Feb 19, 2019	91.93	92.49	91.76	92.26	429,563	+0.12(+0.13%)
Feb 15, 2019	91.12	92.14	91.12	92.14	522,783	+1.66(+1.83%)
Feb 14, 2019	90.13	90.82	89.65	90.48	545,656	+0.06(+0.06%)
Feb 13, 2019	90.70	90.86	90.15	90.43	379,188	+0.05(+0.05%)
Feb 12, 2019	89.95	90.51	89.91	90.38	368,878	+1.04(+1.16%)
Feb 11, 2019	89.21	89.68	89.00	89.34	379,089	+0.50(+0.56%)
Feb 08, 2019	88.04	88.84	87.75	88.84	456,435	+0.37(+0.41%)
Feb 07, 2019	88.39	88.68	87.33	88.47	372,431	-0.46(-0.52%)
Feb 06, 2019	88.90	89.20	88.49	88.93	243,612	+0.09(+0.10%)
Feb 05, 2019	88.23	88.89	88.12	88.85	468,526	+0.92(+1.05%)
Feb 04, 2019	86.21	87.92	86.21	87.92	384,279	+1.72(+2.00%)
Feb 01, 2019	86.42	86.68	85.88	86.20	116,393	-0.01(-0.01%)
Jan 31, 2019	85.42	86.61	85.24	86.21	204,513	+0.37(+0.43%)
Jan 30, 2019	85.72	86.30	84.32	85.84	219,346	+1.10(+1.30%)
Jan 29, 2019	83.54	85.13	83.54	84.74	121,086	+1.46(+1.76%)
Jan 28, 2019	82.69	83.31	82.35	83.28	63,555	-0.10(-0.12%)
Jan 25, 2019	83.24	83.72	83.15	83.38	202,571	+0.73(+0.89%)
Jan 24, 2019	81.38	83.17	81.38	82.64	64,201	+1.48(+1.83%)
Jan 23, 2019	80.82	81.86	80.06	81.16	62,817	+0.82(+1.02%)
Jan 22, 2019	81.59	81.79	79.79	80.34	124,919	-2.14(-2.59%)
Jan 18, 2019	81.70	82.92	81.70	82.48	118,885	+1.26(+1.55%)
Jan 17, 2019	79.78	81.68	79.71	81.22	341,119	+1.11(+1.38%)
Jan 16, 2019	80.26	80.48	79.72	80.11	204,256	-0.12(-0.14%)
Jan 15, 2019	79.97	80.38	79.47	80.23	86,949	+0.31(+0.39%)
Jan 14, 2019	79.51	80.51	79.23	79.92	66,787	-0.22(-0.28%)
Jan 11, 2019	79.48	80.14	78.88	80.14	69,981	+0.33(+0.41%)
Jan 10, 2019	78.63	79.87	78.47	79.81	76,781	+0.73(+0.93%)
Jan 09, 2019	79.00	79.39	78.59	79.08	77,637	+0.43(+0.55%)
Jan 08, 2019	78.00	78.70	77.63	78.65	107,804	+1.44(+1.86%)
Jan 07, 2019	76.66	77.53	76.05	77.21	72,862	+0.66(+0.87%)
Jan 04, 2019	75.09	76.82	75.01	76.55	89,605	+2.49(+3.37%)
Jan 03, 2019	75.90	76.19	73.93	74.05	107,081	-2.32(-3.04%)
Jan 02, 2019	74.85	76.40	74.44	76.38	106,746	+0.37(+0.48%)
Dec 31, 2018	75.50	76.09	75.23	76.01	174,641	+0.97(+1.30%)
Dec 28, 2018	75.60	76.12	74.80	75.04	190,839	-0.19(-0.26%)
Dec 27, 2018	72.66	75.24	72.47	75.23	400,699	+1.35(+1.83%)
Dec 26, 2018	71.70	73.91	70.53	73.88	590,318	+2.47(+3.45%)
Dec 24, 2018	72.91	72.91	71.34	71.42	254,382	-1.86(-2.53%)
Dec 21, 2018	75.01	75.32	73.25	73.27	355,454	-1.73(-2.31%)
Dec 20, 2018	76.79	77.35	74.04	75.00	488,797	-2.15(-2.79%)
Dec 19, 2018	79.13	79.91	76.72	77.15	280,909	-2.01(-2.54%)
Dec 18, 2018	79.23	80.29	78.71	79.16	127,087	+0.57(+0.72%)
Dec 17, 2018	79.99	80.82	78.27	78.60	190,372	-1.66(-2.07%)
Dec 14, 2018	80.12	80.94	79.79	80.26	178,819	-0.59(-0.73%)
Dec 13, 2018	81.94	82.07	80.83	80.85	85,970	-0.81(-0.99%)
Dec 12, 2018	81.37	82.81	81.37	81.65	120,008	+1.14(+1.42%)
Dec 11, 2018	81.99	82.32	79.90	80.51	82,068	-0.33(-0.40%)
Dec 10, 2018	80.05	81.36	79.49	80.84	176,781	+1.07(+1.34%)
Dec 07, 2018	81.00	81.96	79.48	79.77	116,612	-1.24(-1.53%)
Dec 06, 2018	79.97	81.01	78.27	81.01	2,552,942	-0.37(-0.45%)
Dec 04, 2018	84.53	84.73	81.30	81.37	135,128	-3.33(-3.93%)
Dec 03, 2018	85.61	85.81	84.26	84.70	437,857	+0.50(+0.59%)
Nov 30, 2018	83.90	84.32	83.43	84.20	94,559	+0.04(+0.05%)
Nov 29, 2018	84.09	84.71	83.42	84.16	109,220	+0.02(+0.02%)
Nov 28, 2018	82.44	84.17	82.29	84.14	143,366	+2.05(+2.49%)
Nov 27, 2018	82.68	82.96	81.64	82.10	169,824	-1.22(-1.47%)
Nov 26, 2018	83.32	83.89	82.74	83.32	81,208	+0.53(+0.64%)
Nov 23, 2018	81.97	83.33	81.87	82.79	19,868	+0.50(+0.61%)
Nov 21, 2018		82.29	82.29	82.29	0	+0.67(+0.82%)
Nov 20, 2018	81.95	82.10	80.68	81.61	352,277	-1.82(-2.18%)
Nov 19, 2018	85.75	85.75	83.27	83.43	222,465	-2.41(-2.81%)
Nov 16, 2018	85.61	86.16	84.97	85.84	67,408	-0.16(-0.19%)
Nov 15, 2018	84.59	86.49	84.59	86.01	169,255	+1.00(+1.18%)
Nov 14, 2018	86.33	86.47	84.93	85.01	145,753	-0.62(-0.72%)
Nov 13, 2018	85.98	86.75	85.26	85.62	292,206	-0.47(-0.55%)
Nov 12, 2018	88.80	88.80	85.95	86.09	89,347	-2.62(-2.96%)
Nov 09, 2018	88.11	88.92	87.98	88.72	84,156	+0.20(+0.23%)
Nov 08, 2018	88.99	88.99	88.06	88.52	174,360	-0.50(-0.56%)
Nov 07, 2018	88.44	89.02	87.18	89.02	234,291	+0.67(+0.76%)
Nov 06, 2018	87.18	88.48	87.17	88.34	198,785	+1.17(+1.35%)
Nov 05, 2018	86.81	87.25	86.10	87.17	141,249	+0.50(+0.58%)
Nov 02, 2018	87.48	87.94	86.47	86.67	187,453	-0.14(-0.17%)
Nov 01, 2018	85.16	87.02	85.16	86.82	105,007	+2.08(+2.45%)
Oct 31, 2018	84.23	85.76	84.23	84.74	155,331	+1.50(+1.80%)
Oct 30, 2018	81.13	83.24	80.93	83.24	252,436	+1.83(+2.24%)
Oct 29, 2018	85.07	85.07	80.25	81.41	393,456	-2.80(-3.32%)
Oct 26, 2018	83.53	85.00	82.76	84.21	262,976	-0.24(-0.28%)
Oct 25, 2018	85.31	85.31	84.12	84.45	376,598	-0.14(-0.17%)
Oct 24, 2018	87.89	88.20	84.51	84.59	239,942	-2.99(-3.41%)
Oct 23, 2018	87.09	88.31	86.70	87.58	189,130	-0.76(-0.86%)
Oct 22, 2018	88.35	88.66	87.56	88.34	86,411	-0.05(-0.05%)
Oct 19, 2018	88.94	89.27	88.01	88.39	101,632	-0.50(-0.56%)
Oct 18, 2018	89.91	90.18	88.32	88.89	200,344	-1.68(-1.86%)
Oct 17, 2018	91.37	91.37	90.00	90.57	110,445	-0.84(-0.91%)
Oct 16, 2018	89.73	91.46	89.07	91.41	168,954	+2.20(+2.47%)
Oct 15, 2018	88.56	89.86	88.10	89.21	163,624	+1.48(+1.69%)
Oct 12, 2018	88.71	88.84	86.71	87.73	182,252	+0.42(+0.48%)
Oct 11, 2018	89.26	89.92	87.23	87.31	281,583	-2.47(-2.75%)
Oct 10, 2018	93.07	93.16	89.67	89.78	413,192	-2.95(-3.18%)
Oct 09, 2018	94.10	94.10	92.37	92.73	224,555	-1.51(-1.60%)
Oct 08, 2018	94.12	94.35	93.39	94.24	411,600	+0.04(+0.04%)
Oct 05, 2018	94.94	95.36	93.62	94.20	101,320	-0.72(-0.76%)
Oct 04, 2018	95.51	95.84	94.36	94.92	371,423	-0.69(-0.72%)
Oct 03, 2018	95.61	96.14	95.18	95.61	104,179	+0.34(+0.35%)
Oct 02, 2018	95.57	95.63	94.94	95.27	389,968	-0.31(-0.32%)