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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	112.21	112.76	111.30	111.68	47,539	+0.25(+0.22%)
Sep 28, 2023	111.14	112.50	110.85	111.43	51,938	+0.27(+0.24%)
Sep 27, 2023	110.23	111.57	110.15	111.16	58,210	+1.49(+1.36%)
Sep 26, 2023	110.50	111.26	109.60	109.67	97,212	-1.40(-1.26%)
Sep 25, 2023	110.44	111.38	110.84	111.07	48,863	+0.14(+0.13%)
Sep 22, 2023	112.39	112.39	110.91	110.93	118,157	-0.99(-0.88%)
Sep 21, 2023	113.43	113.43	111.92	111.92	52,222	-2.09(-1.83%)
Sep 20, 2023	115.61	116.02	114.01	114.01	40,018	-1.04(-0.90%)
Sep 19, 2023	115.49	116.11	114.71	115.05	50,958	-1.00(-0.86%)
Sep 18, 2023	116.02	116.94	115.53	116.04	48,717	+0.05(+0.04%)
Sep 15, 2023	115.93	116.56	115.34	116.00	107,666	-0.34(-0.29%)
Sep 14, 2023	115.75	116.35	115.54	116.34	50,900	+0.90(+0.78%)
Sep 13, 2023	116.14	116.51	115.11	115.44	50,761	-0.71(-0.61%)
Sep 12, 2023	116.22	116.72	115.89	116.15	107,637	-0.67(-0.57%)
Sep 11, 2023	117.70	117.90	116.18	116.81	61,720	-0.55(-0.47%)
Sep 08, 2023	118.47	118.47	117.21	117.36	77,731	-1.21(-1.02%)
Sep 07, 2023	118.81	118.86	117.72	118.58	51,900	-0.53(-0.44%)
Sep 06, 2023	120.16	121.08	119.06	119.10	213,854	-0.51(-0.42%)
Sep 05, 2023	121.52	121.52	119.61	119.61	40,207	-2.22(-1.82%)
Sep 01, 2023	122.36	122.69	121.69	121.83	45,197	+0.33(+0.27%)
Aug 31, 2023	122.07	122.61	121.48	121.50	62,200	-0.23(-0.19%)
Aug 30, 2023	120.86	122.41	120.86	121.73	43,455	+0.85(+0.71%)
Aug 29, 2023	119.78	121.00	119.27	120.88	23,918	+0.66(+0.55%)
Aug 28, 2023	118.86	120.32	118.68	120.22	61,748	+1.84(+1.56%)
Aug 25, 2023	118.43	118.94	117.22	118.38	40,504	+0.39(+0.33%)
Aug 24, 2023	120.25	120.25	117.99	117.99	39,650	-2.72(-2.25%)
Aug 23, 2023	120.03	121.20	120.03	120.71	80,176	+0.74(+0.61%)
Aug 22, 2023	119.70	120.14	118.86	119.97	49,068	+0.80(+0.67%)
Aug 21, 2023	118.95	119.61	118.74	119.17	48,577	+0.40(+0.34%)
Aug 18, 2023	116.78	119.31	116.53	118.78	56,655	+1.13(+0.96%)
Aug 17, 2023	119.21	119.28	117.64	117.64	56,651	-1.17(-0.99%)
Aug 16, 2023	118.78	119.66	118.66	118.82	68,026	-0.38(-0.32%)
Aug 15, 2023	120.83	121.06	119.19	119.19	50,650	-2.19(-1.80%)
Aug 14, 2023	121.28	121.83	121.25	121.38	50,246	-0.28(-0.23%)
Aug 11, 2023	121.41	121.66	120.74	121.66	26,249	+0.51(+0.42%)
Aug 10, 2023	122.16	122.87	120.86	121.15	40,825	-0.83(-0.68%)
Aug 09, 2023	122.56	123.03	121.44	121.98	65,952	+0.29(+0.24%)
Aug 08, 2023	121.77	122.08	121.12	121.69	36,392	-1.14(-0.93%)
Aug 07, 2023	122.29	122.87	122.01	122.84	37,315	+1.26(+1.04%)
Aug 04, 2023	121.52	122.90	121.52	121.57	58,950	+1.05(+0.87%)
Aug 03, 2023	121.02	121.02	119.89	120.53	52,479	-0.55(-0.45%)
Aug 02, 2023	122.97	123.43	120.82	121.08	73,039	-3.37(-2.71%)
Aug 01, 2023	124.18	124.82	123.88	124.45	78,796	-0.04(-0.03%)
Jul 31, 2023	122.85	124.49	122.85	124.49	73,740	+2.17(+1.77%)
Jul 28, 2023	122.14	122.66	121.87	122.32	30,310	+0.99(+0.81%)
Jul 27, 2023	122.91	122.91	121.00	121.33	39,591	-1.05(-0.85%)
Jul 26, 2023	121.70	122.68	121.53	122.38	47,317	+0.89(+0.73%)
Jul 25, 2023	120.38	121.54	119.42	121.49	101,757	-0.22(-0.18%)
Jul 24, 2023	121.61	122.06	121.47	121.71	54,099	-0.06(-0.05%)
Jul 21, 2023	122.85	123.03	121.77	121.77	26,434	-0.76(-0.62%)
Jul 20, 2023	121.44	122.70	121.44	122.53	77,542	+1.16(+0.95%)
Jul 19, 2023	122.23	122.60	120.78	121.37	65,060	-0.60(-0.49%)
Jul 18, 2023	121.79	122.91	121.17	121.97	50,106	+0.31(+0.25%)
Jul 17, 2023	120.50	122.03	120.23	121.66	45,838	+1.17(+0.97%)
Jul 14, 2023	122.31	122.31	120.10	120.50	37,210	-1.81(-1.48%)
Jul 13, 2023	122.16	122.83	121.91	122.31	44,028	+0.36(+0.29%)
Jul 12, 2023	123.23	123.37	121.68	121.95	61,428	-0.28(-0.23%)
Jul 11, 2023	121.29	122.33	120.74	122.23	96,263	+1.17(+0.97%)
Jul 10, 2023	119.60	121.06	119.25	121.06	54,462	+1.48(+1.24%)
Jul 07, 2023	119.56	120.59	119.12	119.57	31,931	+0.18(+0.15%)
Jul 06, 2023	120.00	120.50	118.53	119.39	41,273	-1.49(-1.24%)
Jul 05, 2023	120.55	121.20	119.93	120.89	77,506	-0.08(-0.07%)