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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	114.79	115.54	114.65	115.05	24,379	+0.28(+0.24%)
Dec 30, 2021	114.42	116.03	114.42	114.77	30,852	+0.20(+0.17%)
Dec 29, 2021	115.55	115.55	114.52	114.57	38,688	-1.46(-1.26%)
Dec 28, 2021	115.73	117.20	115.57	116.03	50,349	+0.03(+0.02%)
Dec 27, 2021	115.47	116.01	114.86	116.01	56,675	+0.12(+0.10%)
Dec 23, 2021	114.19	116.14	114.19	115.89	49,019	+1.64(+1.43%)
Dec 22, 2021	113.64	114.50	113.64	114.25	54,105	+0.17(+0.15%)
Dec 21, 2021	110.67	114.17	110.51	114.08	52,809	+4.19(+3.81%)
Dec 20, 2021	109.67	110.31	108.27	109.89	48,705	-1.76(-1.58%)
Dec 17, 2021	110.37	112.39	109.73	111.65	120,989	+0.88(+0.79%)
Dec 16, 2021	112.86	113.41	110.64	110.78	111,815	-1.05(-0.94%)
Dec 15, 2021	111.16	111.93	109.11	111.83	74,567	+0.76(+0.68%)
Dec 14, 2021	110.84	112.82	110.84	111.07	43,883	-0.46(-0.42%)
Dec 13, 2021	112.71	112.98	110.77	111.53	184,373	-1.75(-1.54%)
Dec 10, 2021	113.96	113.96	112.73	113.28	28,864	-0.05(-0.04%)
Dec 09, 2021	113.50	113.70	112.83	113.33	47,174	-0.89(-0.78%)
Dec 08, 2021	113.37	114.93	113.37	114.22	156,585	+1.08(+0.95%)
Dec 07, 2021	114.11	114.71	112.79	113.14	48,109	+0.06(+0.05%)
Dec 06, 2021	110.90	113.95	110.86	113.08	51,690	+3.05(+2.77%)
Dec 03, 2021	111.22	111.22	109.15	110.03	42,662	-0.88(-0.79%)
Dec 02, 2021	108.56	111.33	108.53	110.91	64,537	+3.27(+3.03%)
Dec 01, 2021	111.60	112.25	107.51	107.65	67,115	-2.61(-2.37%)
Nov 30, 2021	111.53	111.85	109.76	110.26	52,731	-2.48(-2.20%)
Nov 29, 2021	114.01	114.17	111.70	112.74	86,138	+0.00(+0.00%)
Nov 26, 2021	114.47	114.47	110.93	112.74	70,835	-5.46(-4.62%)
Nov 24, 2021	117.51	118.30	117.44	118.19	42,454	+0.10(+0.08%)
Nov 23, 2021	117.99	118.87	117.45	118.10	50,833	+0.05(+0.04%)
Nov 22, 2021	117.76	119.29	117.67	118.05	88,506	+0.60(+0.51%)
Nov 19, 2021	118.97	119.03	117.31	117.44	62,570	-2.24(-1.87%)
Nov 18, 2021	121.05	119.82	119.56	119.69	37,290	-0.97(-0.80%)
Nov 17, 2021	120.26	120.98	120.16	120.65	106,560	+0.36(+0.30%)
Nov 16, 2021	122.69	122.98	120.21	120.29	35,191	-1.74(-1.42%)
Nov 15, 2021	121.74	122.55	121.74	122.02	48,171	+1.00(+0.82%)
Nov 12, 2021	121.05	121.59	120.69	121.03	22,429	+0.08(+0.07%)
Nov 11, 2021	122.05	122.05	120.74	120.95	31,441	-1.07(-0.87%)
Nov 10, 2021	123.16			122.01	51,903	-1.48(-1.20%)
Nov 09, 2021	122.96	123.66	122.47	123.49	42,469	+0.20(+0.16%)
Nov 08, 2021	124.33	124.41	122.84	123.30	149,981	-0.66(-0.53%)
Nov 05, 2021	121.03	124.04	121.03	123.96	40,307	+4.23(+3.54%)
Nov 04, 2021	119.66	120.58	119.63	119.72	39,045	+0.11(+0.09%)
Nov 03, 2021	117.97	119.65	117.64	119.62	38,859	+1.08(+0.92%)
Nov 02, 2021	118.95	119.20	117.80	118.53	77,223	-0.91(-0.76%)
Nov 01, 2021	117.99	119.46	117.71	119.44	51,357	+1.67(+1.42%)
Oct 29, 2021	117.34	118.10	117.13	117.77	77,696	+0.18(+0.15%)
Oct 28, 2021	117.92	118.28	117.17	117.59	67,188	-0.39(-0.33%)
Oct 27, 2021	119.60	119.79	117.89	117.99	59,901	-1.70(-1.42%)
Oct 26, 2021	120.52			119.69	49,662	-2.28(-1.87%)
Oct 25, 2021	122.32	122.56	121.64	121.97	43,388	-0.01(-0.01%)
Oct 22, 2021	122.41	122.79	121.46	121.97	43,639	-0.08(-0.06%)
Oct 21, 2021	121.61	122.33	121.03	122.05	23,719	+0.07(+0.06%)
Oct 20, 2021	121.33	122.43	120.84	121.98	76,003	+0.46(+0.38%)
Oct 19, 2021	120.90	121.60	120.37	121.52	33,242	+0.84(+0.70%)
Oct 18, 2021	120.77	121.44	120.15	120.68	21,110	-0.86(-0.71%)
Oct 15, 2021	121.65	122.60	121.51	121.54	15,373	-0.05(-0.04%)
Oct 14, 2021	121.88	122.27	121.17	121.59	21,682	+0.54(+0.45%)
Oct 13, 2021	121.63	121.63	119.63	121.05	36,879	-0.34(-0.28%)
Oct 12, 2021	121.00	122.51	121.00	121.38	30,279	+0.40(+0.33%)
Oct 11, 2021	120.95	122.73	120.95	120.98	25,604	+0.04(+0.03%)
Oct 08, 2021	121.27	121.42	120.80	120.94	20,747	-0.16(-0.13%)
Oct 07, 2021	120.34	121.63	120.34	121.10	91,921	+1.41(+1.18%)
Oct 06, 2021	117.91	119.72	116.90	119.69	38,029	+0.47(+0.40%)
Oct 05, 2021	119.13	119.90	118.35	119.21	35,891	+0.16(+0.13%)
Oct 04, 2021	119.53	120.19	118.19	119.05	76,174	-0.77(-0.64%)