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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)