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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	120.74	121.22	120.54	120.88	30,984	+0.34(+0.29%)
Aug 30, 2021	121.75	122.02	120.53	120.54	57,037	-1.12(-0.92%)
Aug 27, 2021	120.22	122.09	120.22	121.66	45,412	+1.92(+1.61%)
Aug 26, 2021	120.44	120.75	119.49	119.74	34,112	-0.90(-0.74%)
Aug 25, 2021	120.68	121.12	119.72	120.64	25,918	+0.10(+0.08%)
Aug 24, 2021	119.87	120.89	119.87	120.54	39,619	+1.14(+0.96%)
Aug 23, 2021	118.32	119.71	118.32	119.39	34,434	+1.67(+1.42%)
Aug 20, 2021	116.38	118.16	116.29	117.73	46,984	+1.27(+1.09%)
Aug 19, 2021	117.77	118.64	116.08	116.46	61,913	-2.18(-1.84%)
Aug 18, 2021	119.52	120.08	118.54	118.64	47,028	-1.13(-0.95%)
Aug 17, 2021	119.73	120.25	118.81	119.77	50,005	-0.84(-0.69%)
Aug 16, 2021	120.66	121.17	119.41	120.61	72,494	-0.47(-0.39%)
Aug 13, 2021	122.94	123.12	120.94	121.08	29,587	-2.05(-1.67%)
Aug 12, 2021	123.85	124.26	122.83	123.13	25,342	-1.12(-0.90%)
Aug 11, 2021	123.44	124.27	122.71	124.26	23,736	+0.63(+0.51%)
Aug 10, 2021	123.31	123.88	122.79	123.62	23,965	+0.26(+0.21%)
Aug 09, 2021	123.42	123.86	122.36	123.37	44,170	-0.53(-0.43%)
Aug 06, 2021	123.12	124.36	123.12	123.90	28,720	+1.69(+1.39%)
Aug 05, 2021	120.81	122.98	120.54	122.21	37,551	+1.31(+1.09%)
Aug 04, 2021	123.08	123.08	120.51	120.89	140,680	-4.87(-3.87%)
Aug 03, 2021	125.56	125.77	123.20	125.77	40,739	+0.33(+0.26%)
Aug 02, 2021	126.18	128.04	125.39	125.44	107,163	-0.10(-0.08%)
Jul 30, 2021	126.14	127.06	125.12	125.54	25,561	-1.28(-1.01%)
Jul 29, 2021	126.89	127.70	126.57	126.82	43,464	+0.46(+0.37%)
Jul 28, 2021	126.36	127.63	125.51	126.36	62,854	+1.15(+0.92%)
Jul 27, 2021	124.96	125.34	124.41	125.20	56,973	-0.33(-0.27%)
Jul 26, 2021	124.62	125.81	124.62	125.54	47,219	+0.44(+0.35%)
Jul 23, 2021	125.47	125.96	124.55	125.09	58,175	+0.19(+0.15%)
Jul 22, 2021	125.99	125.99	124.27	124.91	28,958	-1.43(-1.13%)
Jul 21, 2021	124.42	126.59	124.42	126.34	50,909	+2.41(+1.94%)
Jul 20, 2021	120.24	124.51	120.08	123.93	46,887	+4.26(+3.56%)
Jul 19, 2021	121.00	121.00	118.69	119.67	126,323	-3.29(-2.68%)
Jul 16, 2021	125.12	125.69	122.80	122.97	47,105	-1.00(-0.81%)
Jul 15, 2021	124.21	125.12	122.99	123.97	51,835	-0.98(-0.78%)
Jul 14, 2021	127.14	127.69	124.70	124.95	89,661	-2.17(-1.71%)
Jul 13, 2021	127.94	128.06	126.99	127.12	34,831	-1.71(-1.33%)
Jul 12, 2021	130.16	130.28	128.30	128.83	45,500	-1.85(-1.42%)
Jul 09, 2021	130.29	130.69	130.03	130.69	18,959	+1.56(+1.21%)
Jul 08, 2021	127.00	129.52	126.98	129.13	58,122	-0.25(-0.19%)
Jul 07, 2021	129.40	129.83	127.69	129.37	75,668	-0.26(-0.20%)
Jul 06, 2021	130.60	130.60	128.11	129.63	63,597	-1.11(-0.85%)
Jul 02, 2021	132.55	132.75	130.64	130.74	38,821	-0.04(-0.03%)
Jul 01, 2021	131.00	131.00	129.97	130.78	40,458	+0.33(+0.26%)
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%)