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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	119.16	119.46	117.76	117.69	33,643	-0.90(-0.76%)
Sep 29, 2021	119.15	119.85	118.57	118.59	31,856	+0.28(+0.23%)
Sep 28, 2021	119.85	120.41	118.15	118.31	31,463	-1.94(-1.62%)
Sep 27, 2021	118.55	120.96	118.55	120.26	38,602	+1.94(+1.64%)
Sep 24, 2021	117.64	119.05	117.64	118.31	41,801	+0.06(+0.05%)
Sep 23, 2021	116.60	118.67	116.60	118.25	26,112	+1.91(+1.65%)
Sep 22, 2021	114.99	116.81	114.99	116.34	33,752	+1.96(+1.72%)
Sep 21, 2021	115.55	115.85	114.04	114.38	45,510	-0.75(-0.65%)
Sep 20, 2021	113.99	115.30	113.29	115.13	72,480	-0.69(-0.60%)
Sep 17, 2021	115.67	116.47	115.23	115.82	157,847	-0.04(-0.03%)
Sep 16, 2021	116.95	117.33	115.78	115.86	47,258	-1.05(-0.89%)
Sep 15, 2021	115.95	117.00	115.38	116.90	82,869	+0.82(+0.71%)
Sep 14, 2021	117.97	117.97	115.56	116.08	35,494	-1.70(-1.44%)
Sep 13, 2021	117.39	118.39	116.52	117.78	63,695	+1.00(+0.85%)
Sep 10, 2021	118.33	118.42	116.69	116.78	79,272	-1.18(-1.00%)
Sep 09, 2021	117.91	118.96	117.73	117.97	25,027	-0.28(-0.23%)
Sep 08, 2021	118.72	119.11	117.80	118.24	114,252	-0.40(-0.34%)
Sep 07, 2021	119.76	119.76	118.52	118.65	37,394	-1.43(-1.19%)
Sep 03, 2021	120.72	120.72	119.65	120.08	22,317	-1.19(-0.98%)
Sep 02, 2021	120.84	122.22	120.79	121.27	20,606	+0.66(+0.55%)
Sep 01, 2021	121.26	120.88	120.14	120.61	45,563	-0.28(-0.23%)
Aug 31, 2021	120.74	121.22	120.54	120.88	30,984	+0.34(+0.29%)
Aug 30, 2021	121.75	122.02	120.53	120.54	57,037	-1.12(-0.92%)
Aug 27, 2021	120.22	122.09	120.22	121.66	45,412	+1.92(+1.61%)
Aug 26, 2021	120.44	120.75	119.49	119.74	34,112	-0.90(-0.74%)
Aug 25, 2021	120.68	121.12	119.72	120.64	25,918	+0.10(+0.08%)
Aug 24, 2021	119.87	120.89	119.87	120.54	39,619	+1.14(+0.96%)
Aug 23, 2021	118.32	119.71	118.32	119.39	34,434	+1.67(+1.42%)
Aug 20, 2021	116.38	118.16	116.29	117.73	46,984	+1.27(+1.09%)
Aug 19, 2021	117.77	118.64	116.08	116.46	61,913	-2.18(-1.84%)
Aug 18, 2021	119.52	120.08	118.54	118.64	47,028	-1.13(-0.95%)
Aug 17, 2021	119.73	120.25	118.81	119.77	50,005	-0.84(-0.69%)
Aug 16, 2021	120.66	121.17	119.41	120.61	72,494	-0.47(-0.39%)
Aug 13, 2021	122.94	123.12	120.94	121.08	29,587	-2.05(-1.67%)
Aug 12, 2021	123.85	124.26	122.83	123.13	25,342	-1.12(-0.90%)
Aug 11, 2021	123.44	124.27	122.71	124.26	23,736	+0.63(+0.51%)
Aug 10, 2021	123.31	123.88	122.79	123.62	23,965	+0.26(+0.21%)
Aug 09, 2021	123.42	123.86	122.36	123.37	44,170	-0.53(-0.43%)
Aug 06, 2021	123.12	124.36	123.12	123.90	28,720	+1.69(+1.39%)
Aug 05, 2021	120.81	122.98	120.54	122.21	37,551	+1.31(+1.09%)
Aug 04, 2021	123.08	123.08	120.51	120.89	140,680	-4.87(-3.87%)
Aug 03, 2021	125.56	125.77	123.20	125.77	40,739	+0.33(+0.26%)
Aug 02, 2021	126.18	128.04	125.39	125.44	107,163	-0.10(-0.08%)
Jul 30, 2021	126.14	127.06	125.12	125.54	25,561	-1.28(-1.01%)
Jul 29, 2021	126.89	127.70	126.57	126.82	43,464	+0.46(+0.37%)
Jul 28, 2021	126.36	127.63	125.51	126.36	62,854	+1.15(+0.92%)
Jul 27, 2021	124.96	125.34	124.41	125.20	56,973	-0.33(-0.27%)
Jul 26, 2021	124.62	125.81	124.62	125.54	47,219	+0.44(+0.35%)
Jul 23, 2021	125.47	125.96	124.55	125.09	58,175	+0.19(+0.15%)
Jul 22, 2021	125.99	125.99	124.27	124.91	28,958	-1.43(-1.13%)
Jul 21, 2021	124.42	126.59	124.42	126.34	50,909	+2.41(+1.94%)
Jul 20, 2021	120.24	124.51	120.08	123.93	46,887	+4.26(+3.56%)
Jul 19, 2021	121.00	121.00	118.69	119.67	126,323	-3.29(-2.68%)
Jul 16, 2021	125.12	125.69	122.80	122.97	47,105	-1.00(-0.81%)
Jul 15, 2021	124.21	125.12	122.99	123.97	51,835	-0.98(-0.78%)
Jul 14, 2021	127.14	127.69	124.70	124.95	89,661	-2.17(-1.71%)
Jul 13, 2021	127.94	128.06	126.99	127.12	34,831	-1.71(-1.33%)
Jul 12, 2021	130.16	130.28	128.30	128.83	45,500	-1.85(-1.42%)
Jul 09, 2021	130.29	130.69	130.03	130.69	18,959	+1.56(+1.21%)
Jul 08, 2021	127.00	129.52	126.98	129.13	58,122	-0.25(-0.19%)
Jul 07, 2021	129.40	129.83	127.69	129.37	75,668	-0.26(-0.20%)
Jul 06, 2021	130.60	130.60	128.11	129.63	63,597	-1.11(-0.85%)
Jul 02, 2021	132.55	132.75	130.64	130.74	38,821	-0.04(-0.03%)
Jul 01, 2021	131.00	131.00	129.97	130.78	40,458	+0.33(+0.26%)
Jun 30, 2021	129.74	130.83	129.51	130.45	34,016	+0.18(+0.14%)
Jun 29, 2021	132.84	132.99	130.12	130.27	34,912	-2.06(-1.56%)
Jun 28, 2021	134.68	134.68	131.47	132.33	48,341	-2.20(-1.63%)
Jun 25, 2021	132.97	134.90	132.97	134.53	40,600	+2.55(+1.94%)
Jun 24, 2021	131.51	132.00	130.42	131.98	50,502	+1.27(+0.97%)
Jun 23, 2021	130.29	131.30	130.19	130.71	31,216	+0.16(+0.12%)
Jun 22, 2021	130.31	130.92	128.87	130.55	29,937	-0.04(-0.03%)
Jun 21, 2021	128.92	130.59	128.76	130.59	33,904	+2.68(+2.09%)
Jun 18, 2021	128.50	129.31	127.91	127.91	74,058	-1.86(-1.43%)
Jun 17, 2021	130.81	131.63	128.62	129.77	100,341	-1.31(-1.00%)
Jun 16, 2021	131.30	132.42	130.62	131.08	48,201	-0.46(-0.35%)
Jun 15, 2021	131.35	132.09	131.08	131.54	37,863	+0.16(+0.12%)
Jun 14, 2021	131.50	131.63	130.96	131.38	36,694	-0.07(-0.05%)
Jun 11, 2021	131.12	131.53	130.62	131.45	30,903	+0.79(+0.60%)
Jun 10, 2021	131.47	131.82	130.35	130.67	34,191	-0.02(-0.02%)
Jun 09, 2021	132.79	132.79	130.66	130.69	44,456	-1.86(-1.40%)
Jun 08, 2021	131.30	132.80	131.18	132.55	43,055	+1.60(+1.22%)
Jun 07, 2021	130.19	131.10	129.91	130.95	60,521	+0.81(+0.62%)
Jun 04, 2021	129.35	130.32	129.35	130.14	43,950	+1.51(+1.17%)
Jun 03, 2021	128.18	129.12	127.68	128.64	90,163	-0.45(-0.35%)
Jun 02, 2021	128.90	129.30	128.05	129.09	32,797	+0.38(+0.29%)
Jun 01, 2021	128.29	129.02	128.01	128.72	76,885	+1.07(+0.84%)
May 28, 2021	128.09	128.31	127.18	127.64	27,777	-0.11(-0.08%)
May 27, 2021	125.58	127.96	125.58	127.75	67,535	+3.37(+2.71%)
May 26, 2021	123.37	124.41	123.23	124.38	37,670	+1.05(+0.85%)
May 25, 2021	124.01	124.70	123.05	123.33	44,531	-0.41(-0.33%)
May 24, 2021	122.86	124.03	122.43	123.74	37,541	+1.98(+1.63%)
May 21, 2021	122.04	122.98	121.76	121.76	31,599	+0.43(+0.36%)
May 20, 2021	120.84	121.55	120.38	121.33	31,695	+1.02(+0.85%)
May 19, 2021	119.38	120.30	118.61	120.30	31,237	-0.51(-0.42%)
May 18, 2021	122.25	122.34	120.80	120.81	88,993	-1.56(-1.27%)
May 17, 2021	122.16	122.42	121.10	122.37	59,764	-0.34(-0.27%)
May 14, 2021	121.58	122.83	121.04	122.71	23,658	+2.24(+1.86%)
May 13, 2021	118.68	121.27	118.68	120.47	27,704	+1.87(+1.58%)
May 12, 2021	121.25	122.16	118.46	118.60	40,006	-3.31(-2.72%)
May 11, 2021	121.23	122.60	120.35	121.91	111,111	-1.47(-1.19%)
May 10, 2021	125.22	125.63	123.36	123.38	91,721	-1.60(-1.28%)
May 07, 2021	123.44	125.30	123.05	124.97	19,998	+1.52(+1.23%)
May 06, 2021	122.16	123.45	121.50	123.45	29,411	+1.55(+1.27%)
May 05, 2021	122.83	123.66	121.68	121.91	33,296	-2.46(-1.98%)
May 04, 2021	125.38	125.99	123.19	124.37	67,343	-1.74(-1.38%)
May 03, 2021	126.83	126.98	125.90	126.11	25,524	-0.06(-0.05%)
Apr 30, 2021	125.87	126.79	125.64	126.17	38,168	-0.78(-0.61%)
Apr 29, 2021	126.62	127.42	126.04	126.95	28,253	+0.83(+0.66%)
Apr 28, 2021	126.15	126.29	125.67	126.12	65,370	-0.17(-0.13%)
Apr 27, 2021	126.41	126.77	125.64	126.29	44,342	+0.16(+0.13%)
Apr 26, 2021	125.81	126.43	125.81	126.13	36,354	+0.65(+0.52%)
Apr 23, 2021	124.46	125.71	124.39	125.48	31,874	+1.13(+0.91%)
Apr 22, 2021	124.96	126.08	124.09	124.35	48,733	-0.39(-0.32%)
Apr 21, 2021	122.80	124.86	122.16	124.75	34,833	+1.75(+1.43%)
Apr 20, 2021	124.30	124.38	122.03	122.99	45,973	-2.13(-1.70%)
Apr 19, 2021	125.67	125.67	124.29	125.12	45,049	-0.71(-0.56%)
Apr 16, 2021	125.85	126.31	124.97	125.83	88,111	+0.27(+0.21%)
Apr 15, 2021	126.50	126.50	124.98	125.56	98,575	-0.36(-0.29%)
Apr 14, 2021	125.73	127.12	125.73	125.93	71,415	+0.65(+0.52%)
Apr 13, 2021	126.02	126.02	124.71	125.28	90,167	-1.06(-0.84%)
Apr 12, 2021	126.20	126.35	125.21	126.34	81,882	+0.15(+0.12%)
Apr 09, 2021	125.90	126.24	125.13	126.19	154,803	-0.05(-0.04%)
Apr 08, 2021	125.13	126.24	124.40	126.24	35,544	+1.31(+1.05%)
Apr 07, 2021	126.21	126.34	124.43	124.93	49,730	-1.01(-0.81%)
Apr 06, 2021	125.95	126.75	125.85	125.95	65,342	-0.15(-0.12%)
Apr 05, 2021	125.87	126.52	125.47	126.09	77,492	+1.49(+1.19%)
Apr 01, 2021	124.08	124.84	123.95	124.61	122,828	+0.89(+0.72%)
Mar 31, 2021	123.80	124.41	123.57	123.72	125,872	+0.40(+0.33%)
Mar 30, 2021	122.58	123.77	122.15	123.32	72,840	+1.09(+0.90%)
Mar 29, 2021	122.14	123.68	121.97	122.22	43,732	+0.02(+0.02%)
Mar 26, 2021	121.84	122.33	120.77	122.20	31,366	+0.97(+0.80%)
Mar 25, 2021	117.99	121.63	116.70	121.24	50,957	+2.66(+2.24%)
Mar 24, 2021	119.95	122.49	118.55	118.58	182,060	-0.35(-0.30%)
Mar 23, 2021	121.42	121.58	118.48	118.93	234,322	-3.33(-2.72%)
Mar 22, 2021	122.98	123.14	121.74	122.26	1,236,578	-0.36(-0.29%)
Mar 19, 2021	122.44	123.27	120.50	122.62	52,549	+0.06(+0.05%)
Mar 18, 2021	124.55	125.59	122.30	122.56	262,024	-2.69(-2.14%)
Mar 17, 2021	122.77	125.41	122.77	125.25	41,556	+2.01(+1.63%)
Mar 16, 2021	125.64	125.64	122.91	123.24	38,119	-2.42(-1.93%)
Mar 15, 2021	125.44	126.03	124.32	125.66	101,184	+1.03(+0.83%)
Mar 12, 2021	122.67	124.71	122.67	124.63	62,447	+1.95(+1.59%)
Mar 11, 2021	121.30	123.36	120.88	122.68	52,731	+2.41(+2.00%)
Mar 10, 2021	118.90	120.93	118.85	120.27	44,692	+2.27(+1.93%)
Mar 09, 2021	118.58	119.60	117.88	118.00	113,302	+0.46(+0.39%)
Mar 08, 2021	117.96	119.41	117.34	117.53	59,236	+0.20(+0.17%)
Mar 05, 2021	117.22	117.63	111.80	117.34	502,944	+1.04(+0.89%)
Mar 04, 2021	118.78	119.97	113.93	116.30	541,811	-2.73(-2.30%)
Mar 03, 2021	119.66	121.24	119.03	119.03	65,600	-0.41(-0.34%)
Mar 02, 2021	120.51	120.53	119.25	119.45	52,565	-1.01(-0.84%)
Mar 01, 2021	119.07	120.96	118.85	120.45	78,312	+3.66(+3.14%)
Feb 26, 2021	117.92	118.52	115.69	116.79	56,018	-1.84(-1.55%)
Feb 25, 2021	122.88	123.03	118.49	118.63	60,893	-4.21(-3.43%)
Feb 24, 2021	120.73	123.85	120.55	122.85	74,064	+1.96(+1.62%)
Feb 23, 2021	120.18	121.14	117.65	120.89	140,069	-0.63(-0.52%)
Feb 22, 2021	121.53	123.40	121.11	121.51	51,360	-0.95(-0.78%)
Feb 19, 2021	120.45	122.67	120.45	122.46	54,998	+2.79(+2.33%)
Feb 18, 2021	120.54	120.75	119.39	119.67	42,088	-2.22(-1.83%)
Feb 17, 2021	121.57	122.07	120.47	121.90	46,634	+0.00(+0.00%)
Feb 16, 2021	123.94	124.17	121.90	121.90	104,490	-1.55(-1.25%)
Feb 12, 2021	123.09	123.79	122.50	123.44	30,101	-0.74(-0.60%)
Feb 11, 2021	122.39	124.51	122.05	124.19	180,592	+1.89(+1.55%)
Feb 10, 2021	123.65	123.74	121.36	122.30	63,291	-1.02(-0.83%)
Feb 09, 2021	122.22	123.58	121.53	123.32	77,474	+0.93(+0.76%)
Feb 08, 2021	120.89	122.42	120.75	122.39	823,821	+2.86(+2.39%)
Feb 05, 2021	120.04	120.16	118.99	119.52	40,100	+0.26(+0.22%)
Feb 04, 2021	117.86	119.55	117.86	119.26	90,679	+2.08(+1.77%)
Feb 03, 2021	114.84	117.40	114.84	117.18	73,227	+2.25(+1.96%)
Feb 02, 2021	114.58	115.39	113.82	114.93	58,651	+2.29(+2.04%)
Feb 01, 2021	111.12	113.00	109.81	112.64	63,449	+3.10(+2.83%)
Jan 29, 2021	111.79	112.13	109.51	109.54	89,793	-2.62(-2.33%)
Jan 28, 2021	112.50	114.11	112.04	112.16	273,097	+0.27(+0.24%)
Jan 27, 2021	113.85	115.72	111.31	111.89	95,842	-3.19(-2.78%)
Jan 26, 2021	117.60	118.10	115.06	115.08	105,824	-1.67(-1.43%)
Jan 25, 2021	117.23	118.83	115.58	116.75	87,082	-0.18(-0.15%)
Jan 22, 2021	115.59	117.18	115.05	116.93	78,058	+0.49(+0.42%)
Jan 21, 2021	118.24	118.42	115.97	116.44	82,171	-1.98(-1.67%)
Jan 20, 2021	119.02	119.69	118.10	118.42	73,425	+0.17(+0.14%)
Jan 19, 2021	117.37	118.69	117.37	118.25	91,953	+2.39(+2.06%)
Jan 15, 2021	117.73	117.73	115.45	115.86	61,120	-2.37(-2.01%)
Jan 14, 2021	115.94	119.89	115.94	118.23	161,286	+3.88(+3.39%)
Jan 13, 2021	114.35	114.71	113.55	114.35	91,807	-0.37(-0.32%)
Jan 12, 2021	112.30	114.76	112.30	114.72	95,379	+2.31(+2.06%)
Jan 11, 2021	110.40	112.56	110.30	112.41	72,329	+0.68(+0.61%)
Jan 08, 2021	112.41	112.70	110.47	111.73	63,977	-0.46(-0.41%)
Jan 07, 2021	112.96	113.19	112.05	112.19	61,779	-0.25(-0.23%)
Jan 06, 2021	110.72	113.47	110.67	112.45	91,686	+1.78(+1.61%)
Jan 05, 2021	108.06	111.20	108.06	110.67	113,000	+2.75(+2.55%)
Jan 04, 2021	112.06	112.25	107.69	107.91	97,754	-4.54(-4.04%)
Dec 31, 2020		112.45	112.45	112.45	48,837	+0.46(+0.41%)
Dec 30, 2020	110.73	112.62	110.73	111.99	48,837	+1.43(+1.29%)
Dec 29, 2020	111.91	112.17	109.91	110.56	82,703	-0.73(-0.66%)
Dec 28, 2020	112.01	112.07	111.27	111.29	45,913	+0.21(+0.19%)
Dec 24, 2020	112.06	112.06	110.56	111.09	21,836	-0.61(-0.54%)
Dec 23, 2020	109.75	112.26	109.63	111.69	49,925	+2.53(+2.32%)
Dec 22, 2020	109.79	110.11	109.08	109.17	37,626	-0.33(-0.31%)
Dec 21, 2020	108.38	109.96	107.72	109.50	66,170	+0.08(+0.07%)
Dec 18, 2020	109.61	110.25	108.89	109.42	51,576	-0.21(-0.19%)
Dec 17, 2020	110.23	110.34	109.18	109.62	53,384	-0.20(-0.19%)
Dec 16, 2020	112.00	112.00	109.72	109.83	58,401	-1.73(-1.55%)
Dec 15, 2020	110.96	111.73	109.42	111.56	73,947	+1.61(+1.46%)
Dec 14, 2020	112.74	112.96	109.87	109.95	70,251	-2.58(-2.29%)
Dec 11, 2020	112.10	113.66	111.55	112.53	278,821	-0.14(-0.12%)
Dec 10, 2020	111.58	113.01	111.30	112.67	71,364	+0.22(+0.19%)
Dec 09, 2020	114.32	115.22	111.13	112.45	167,626	-1.32(-1.16%)
Dec 08, 2020	112.36	113.77	112.11	113.77	38,132	+1.21(+1.08%)
Dec 07, 2020	112.31	112.91	111.53	112.56	70,439	+0.50(+0.45%)
Dec 04, 2020	110.50	112.25	110.50	112.06	61,279	+2.14(+1.94%)
Dec 03, 2020	108.11	111.15	107.98	109.93	81,762	+2.25(+2.09%)
Dec 02, 2020	105.64	108.02	104.63	107.67	68,784	+1.51(+1.42%)
Dec 01, 2020	106.16	107.37	106.11	106.17	44,840	+1.69(+1.62%)
Nov 30, 2020	106.98	107.05	103.94	104.47	97,717	-2.78(-2.59%)
Nov 27, 2020	108.33	108.33	106.80	107.25	37,176	-0.62(-0.57%)
Nov 25, 2020	107.64	108.58	106.53	107.87	66,590	-0.39(-0.36%)
Nov 24, 2020	107.23	108.72	107.23	108.26	149,808	+2.77(+2.63%)
Nov 23, 2020	102.85	106.05	102.85	105.49	113,262	+3.53(+3.47%)
Nov 20, 2020	103.64	103.64	101.66	101.96	88,242	-1.71(-1.65%)
Nov 19, 2020	102.43	103.67	101.83	103.67	44,569	+0.83(+0.81%)
Nov 18, 2020	105.07	105.45	102.81	102.84	82,833	-0.89(-0.86%)
Nov 17, 2020	101.43	104.06	100.74	103.73	73,255	+1.56(+1.52%)
Nov 16, 2020	101.47	102.31	100.61	102.17	244,820	+2.92(+2.94%)
Nov 13, 2020	96.35	99.40	96.35	99.25	58,011	+3.70(+3.87%)
Nov 12, 2020	95.46	96.69	94.86	95.55	314,966	-1.12(-1.15%)
Nov 11, 2020	98.86	98.86	96.15	96.67	106,473	-1.62(-1.64%)
Nov 10, 2020	95.41	98.63	95.41	98.28	112,402	+3.77(+3.99%)
Nov 09, 2020	94.11	96.57	93.81	94.51	342,849	+5.95(+6.72%)
Nov 06, 2020	89.31	89.82	88.06	88.56	73,535	-1.04(-1.16%)
Nov 05, 2020	88.46	89.90	88.46	89.60	77,574	+1.67(+1.90%)
Nov 04, 2020	88.70	89.70	87.25	87.93	91,084	-0.76(-0.86%)
Nov 03, 2020	86.89	89.10	86.89	88.69	94,513	+2.89(+3.37%)
Nov 02, 2020	84.36	85.99	84.02	85.80	130,843	+2.46(+2.95%)
Oct 30, 2020	83.21	83.90	81.98	83.34	191,395	-0.30(-0.36%)
Oct 29, 2020	82.45	84.04	82.16	83.65	153,923	+1.11(+1.34%)
Oct 28, 2020	83.94	84.42	82.47	82.54	141,751	-2.93(-3.43%)
Oct 27, 2020	87.43	87.43	85.42	85.47	106,643	-2.11(-2.40%)
Oct 26, 2020	89.24	89.24	86.74	87.57	89,959	-2.96(-3.27%)
Oct 23, 2020	90.67	90.93	90.06	90.53	58,317	+0.33(+0.37%)
Oct 22, 2020	88.38	90.27	88.38	90.20	56,069	+1.78(+2.02%)
Oct 21, 2020	89.89	89.89	88.24	88.41	145,512	-1.72(-1.91%)
Oct 20, 2020	90.56	91.29	89.91	90.14	65,178	-0.25(-0.28%)
Oct 19, 2020	90.83	91.89	90.08	90.39	71,951	-0.23(-0.26%)
Oct 16, 2020	90.64	91.40	90.57	90.63	87,118	+0.65(+0.72%)
Oct 15, 2020	88.46	90.14	88.16	89.98	85,269	+0.40(+0.45%)
Oct 14, 2020	89.19	90.50	89.19	89.58	67,586	+0.42(+0.47%)
Oct 13, 2020	89.59	89.71	88.74	89.16	290,351	-1.35(-1.49%)
Oct 12, 2020	90.40	90.75	89.79	90.51	91,915	+0.33(+0.37%)
Oct 09, 2020	91.23	91.43	90.18	90.18	71,186	-0.61(-0.67%)
Oct 08, 2020	89.61	90.78	89.47	90.78	49,408	+1.69(+1.90%)
Oct 07, 2020	88.33	89.49	88.33	89.09	134,912	+1.90(+2.18%)
Oct 06, 2020	88.82	89.95	87.11	87.19	78,094	-0.95(-1.08%)
Oct 05, 2020	88.12	88.98	87.74	88.14	118,302	+0.65(+0.74%)
Oct 02, 2020	84.68	87.74	84.32	87.49	75,986	+0.75(+0.87%)