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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		82.93	82.93	82.93	0	+1.02(+1.25%)
Mar 28, 2018	82.41	82.73	81.42	81.91	145,214	-0.45(-0.54%)
Mar 27, 2018	84.08	84.37	81.94	82.36	226,055	-1.32(-1.57%)
Mar 26, 2018	82.74	83.72	82.11	83.67	297,601	+2.30(+2.83%)
Mar 23, 2018	81.70	83.10	81.33	81.37	125,835	-0.18(-0.22%)
Mar 22, 2018	83.32	83.64	81.47	81.55	97,668	-2.47(-2.94%)
Mar 21, 2018	83.61	84.66	83.31	84.03	77,438	+0.35(+0.42%)
Mar 20, 2018	83.20	84.15	83.20	83.67	67,017	+0.62(+0.75%)
Mar 19, 2018	82.82	83.15	82.12	83.05	110,514	+0.06(+0.07%)
Mar 16, 2018	83.50	83.54	82.83	82.99	128,726	-0.44(-0.53%)
Mar 15, 2018	83.86	83.93	83.04	83.43	155,925	-0.28(-0.33%)
Mar 14, 2018	84.99	84.99	83.15	83.71	112,825	-0.99(-1.17%)
Mar 13, 2018	85.02	85.56	84.46	84.70	86,145	-0.08(-0.09%)
Mar 12, 2018	85.85	85.96	84.62	84.78	117,929	-0.97(-1.13%)
Mar 09, 2018	84.86	85.79	84.45	85.75	73,260	+1.23(+1.46%)
Mar 08, 2018	84.24	84.54	83.67	84.52	76,016	+0.45(+0.53%)
Mar 07, 2018		84.22	82.74	84.07	124,095	+0.31(+0.38%)
Mar 06, 2018	83.92	83.94	82.97	83.76	466,426	+0.10(+0.13%)
Mar 05, 2018	82.63	83.84	82.12	83.65	144,766	+0.45(+0.54%)
Mar 02, 2018	81.96	83.40	81.56	83.20	186,673	+0.51(+0.61%)
Mar 01, 2018	84.18	84.37	82.03	82.70	140,115	-1.46(-1.73%)
Feb 28, 2018	84.54	85.50	84.16	84.16	122,945	+0.29(+0.34%)
Feb 27, 2018	84.97	85.51	83.86	83.87	149,071	-1.17(-1.38%)
Feb 26, 2018	84.56	85.15	84.30	85.04	104,764	+0.80(+0.95%)
Feb 23, 2018	83.95	84.24	83.34	84.24	69,550	+0.76(+0.91%)
Feb 22, 2018			83.39	83.48	164,779	-0.21(-0.25%)
Feb 21, 2018	83.73	85.03	83.68	83.69	170,065	+0.00(+0.00%)
Feb 20, 2018	83.86	84.47	83.47	83.69	156,383	-0.55(-0.66%)
Feb 16, 2018		84.24	84.24	84.24	0	+0.36(+0.43%)
Feb 15, 2018	82.74	83.88	82.43	83.88	378,450	+1.80(+2.20%)
Feb 14, 2018	80.14	82.18	80.07	82.08	205,448	+1.54(+1.92%)
Feb 13, 2018	79.67	80.67	79.59	80.54	188,658	+0.40(+0.50%)
Feb 12, 2018	79.67	80.66	78.78	80.14	194,845	+1.04(+1.31%)
Feb 09, 2018	78.55	79.64	76.90	79.10	323,611	+1.38(+1.78%)
Feb 08, 2018	80.36	80.70	77.69	77.71	259,725	-2.43(-3.03%)
Feb 07, 2018	79.12	80.81	79.10	80.14	290,844	+1.05(+1.33%)
Feb 06, 2018	76.52	79.53	76.35	79.10	415,910	-0.31(-0.39%)
Feb 05, 2018	81.86	82.50	77.79	79.41	484,651	-3.46(-4.18%)
Feb 02, 2018	84.18	84.19	82.79	82.87	217,178	-1.67(-1.97%)
Feb 01, 2018	84.01	85.28	83.80	84.54	128,613	+0.19(+0.23%)
Jan 31, 2018	85.43	85.54	84.12	84.35	174,945	-0.33(-0.39%)
Jan 30, 2018	84.63	85.01	83.97	84.68	234,589	-0.49(-0.57%)
Jan 29, 2018	84.85	85.55	84.79	85.17	137,959	+0.19(+0.22%)
Jan 26, 2018	84.02	84.98	83.51	84.98	133,389	+1.21(+1.45%)
Jan 25, 2018	83.25	83.83	82.93	83.77	160,318	+0.87(+1.05%)
Jan 24, 2018	82.65	83.26	82.54	82.90	93,751	+0.26(+0.31%)
Jan 23, 2018	83.02	83.07	82.37	82.64	136,344	-0.34(-0.41%)
Jan 22, 2018	83.41	83.42	82.56	82.99	147,572	-0.61(-0.73%)
Jan 19, 2018	82.97	83.60	82.84	83.60	85,342	+0.82(+0.99%)
Jan 18, 2018	83.39	83.42	82.65	82.78	140,558	-0.48(-0.57%)
Jan 17, 2018	83.01	83.39	82.78	83.25	126,604	+0.66(+0.80%)
Jan 16, 2018	84.23	84.48	82.41	82.59	218,918	-1.06(-1.26%)
Jan 12, 2018		83.65	83.65	83.65	0	+1.22(+1.48%)
Jan 11, 2018	81.91	82.47	81.72	82.43	236,675	+0.74(+0.91%)
Jan 10, 2018				81.69	135,112	-0.25(-0.30%)
Jan 09, 2018	81.98	82.12	81.66	81.94	119,838	+0.18(+0.22%)
Jan 08, 2018	81.05	81.95	80.94	81.76	161,089	+0.70(+0.86%)
Jan 05, 2018	80.61	81.06	80.54	81.06	153,288	+0.60(+0.75%)
Jan 04, 2018	80.12	80.54	80.08	80.46	121,788	+0.56(+0.70%)
Jan 03, 2018	79.70	79.93	79.42	79.90	131,082	+0.09(+0.11%)