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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2021	118.49	120.22	117.74	119.82	16,883	+2.13(+1.81%)
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%)