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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	76.04	76.06	75.75	75.99	99,559	+0.08(+0.10%)
Sep 28, 2017	76.36	76.43	75.90	75.91	191,295	-0.51(-0.67%)
Sep 27, 2017	75.93	76.54	75.84	76.43	211,603	+0.70(+0.93%)
Sep 26, 2017	75.44	75.83	75.38	75.72	259,054	+0.50(+0.66%)
Sep 25, 2017	75.82	75.82	74.90	75.23	165,224	-0.40(-0.53%)
Sep 22, 2017	75.25	75.91	75.25	75.63	137,352	+0.44(+0.58%)
Sep 21, 2017	74.90	75.26	74.88	75.19	114,369	+0.30(+0.41%)
Sep 20, 2017	74.43	74.93	74.41	74.88	186,290	+0.54(+0.73%)
Sep 19, 2017	73.87	74.34	73.66	74.34	237,541	+0.58(+0.79%)
Sep 18, 2017	72.92	73.80	72.92	73.76	164,260	+1.59(+2.20%)
Sep 15, 2017	71.98	72.20	71.70	72.17	56,770	+0.38(+0.52%)
Sep 14, 2017	71.62	71.79	71.40	71.79	54,025	+0.27(+0.37%)
Sep 13, 2017	71.70	71.75	71.36	71.53	89,473	-0.20(-0.28%)
Sep 12, 2017	71.72	71.86	71.56	71.73	64,072	+0.12(+0.17%)
Sep 11, 2017	71.45	71.70	71.36	71.60	146,412	+0.57(+0.80%)
Sep 08, 2017	70.84	71.22	70.65	71.03	103,992	+0.11(+0.16%)
Sep 07, 2017	70.98	71.00	70.49	70.92	142,161	+0.05(+0.07%)
Sep 06, 2017	71.66	71.66	70.87	70.87	322,854	-0.51(-0.72%)
Sep 05, 2017	72.19	72.25	71.21	71.39	231,954	-0.62(-0.86%)
Sep 01, 2017	72.15	72.27	71.98	72.00	70,040	-0.02(-0.03%)
Aug 31, 2017	71.75	72.13	71.73	72.02	99,648	+0.48(+0.68%)
Aug 30, 2017	71.17	71.56	71.09	71.54	186,173	+0.51(+0.72%)
Aug 29, 2017	70.07	71.03	69.97	71.03	219,407	+0.99(+1.41%)
Aug 28, 2017	70.25	70.41	69.92	70.04	114,001	-0.09(-0.14%)
Aug 25, 2017	70.48	70.53	70.08	70.13	42,714	-0.09(-0.12%)
Aug 24, 2017	70.18	70.37	69.90	70.22	91,784	+0.31(+0.45%)
Aug 23, 2017	70.19	70.31	69.88	69.91	138,999	-0.48(-0.69%)
Aug 22, 2017	69.91	70.42	69.82	70.39	181,946	+0.93(+1.34%)
Aug 21, 2017	69.45	69.59	69.17	69.46	441,702	-0.02(-0.03%)
Aug 18, 2017	69.48	69.87	69.15	69.48	249,811	-0.13(-0.19%)
Aug 17, 2017	70.55	70.58	69.57	69.61	132,791	-1.07(-1.52%)
Aug 16, 2017	70.97	71.18	70.58	70.68	101,703	-0.15(-0.21%)
Aug 15, 2017	71.45	71.46	70.71	70.84	97,628	-0.38(-0.53%)
Aug 14, 2017	71.03	71.31	70.87	71.21	144,528	+0.82(+1.16%)
Aug 11, 2017	70.13	70.69	70.06	70.40	88,652	+0.28(+0.41%)
Aug 10, 2017	71.03	71.03	70.11	70.11	215,829	-0.85(-1.20%)
Aug 09, 2017	71.27	71.28	70.68	70.97	161,607	-0.28(-0.39%)
Aug 08, 2017	71.12	71.79	71.09	71.24	203,720	+0.15(+0.21%)
Aug 07, 2017	71.12	71.30	70.89	71.09	107,796	+0.21(+0.29%)
Aug 04, 2017	71.04	71.06	70.49	70.88	112,317	+0.07(+0.09%)
Aug 03, 2017	70.19	70.82	70.00	70.82	145,626	+0.73(+1.04%)
Aug 02, 2017	69.51	70.09	69.47	70.09	95,229	+0.65(+0.94%)
Aug 01, 2017	69.39	69.43	68.95	69.43	64,266	+0.26(+0.37%)
Jul 31, 2017	69.75	69.99	69.04	69.18	117,975	-0.44(-0.63%)
Jul 28, 2017	68.87	69.66	68.87	69.61	55,435	+0.52(+0.75%)
Jul 27, 2017	69.46	69.76	68.66	69.09	96,265	-0.33(-0.48%)
Jul 26, 2017	70.25	70.29	69.28	69.42	123,173	-0.76(-1.08%)
Jul 25, 2017	70.32	70.32	69.79	70.18	88,087	+0.22(+0.31%)
Jul 24, 2017	69.79	69.96	69.63	69.96	59,953	+0.15(+0.22%)
Jul 21, 2017	69.51	69.81	69.32	69.81	73,815	+0.23(+0.33%)
Jul 20, 2017	69.93	70.02	69.58	69.58	158,362	-0.12(-0.18%)
Jul 19, 2017	69.20	69.71	69.20	69.71	65,932	+0.65(+0.95%)
Jul 18, 2017	69.59	69.59	68.90	69.05	80,965	-0.40(-0.57%)
Jul 17, 2017	69.37	69.62	69.03	69.45	83,992	+0.14(+0.21%)
Jul 14, 2017	69.05	69.43	69.05	69.31	46,230	+0.31(+0.45%)
Jul 13, 2017	69.30	69.30	68.78	69.00	136,883	-0.11(-0.16%)
Jul 12, 2017	69.01	69.41	68.91	69.11	116,434	+0.45(+0.65%)
Jul 11, 2017	68.35	68.70	67.92	68.66	74,837	+0.49(+0.72%)
Jul 10, 2017	68.31	68.64	67.88	68.17	160,252	+0.04(+0.06%)
Jul 07, 2017	67.42	68.22	67.36	68.13	98,885	+0.89(+1.33%)
Jul 06, 2017		67.95	67.23	67.24	120,548	-0.71(-1.05%)
Jul 05, 2017	67.35	67.98	67.22	67.95	130,314	+0.73(+1.09%)