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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	85.61	85.75	84.59	84.66	154,173	-0.96(-1.13%)
May 30, 2018	84.85	85.85	84.58	85.62	98,208	+1.08(+1.28%)
May 29, 2018	84.84	85.26	84.13	84.54	78,787	-0.78(-0.92%)
May 25, 2018		85.32	85.32	85.32	0	-0.45(-0.52%)
May 24, 2018	85.14	85.90	85.05	85.77	79,175	+0.56(+0.66%)
May 23, 2018	84.42	85.21	84.30	85.21	87,288	+0.38(+0.45%)
May 22, 2018	85.96	85.97	84.68	84.83	124,325	-1.13(-1.31%)
May 21, 2018	85.28	86.04	85.22	85.95	93,850	+1.16(+1.37%)
May 18, 2018	84.21	84.83	84.20	84.79	65,992	+0.57(+0.68%)
May 17, 2018	83.40	84.33	83.21	84.22	58,913	+0.85(+1.02%)
May 16, 2018	83.38	83.77	83.21	83.37	60,436	+0.15(+0.18%)
May 15, 2018	83.39	83.76	83.05	83.21	86,264	-0.72(-0.85%)
May 14, 2018	84.52	84.52	83.71	83.93	100,937	-0.51(-0.60%)
May 11, 2018	84.10	84.65	83.99	84.44	57,374	+0.38(+0.45%)
May 10, 2018	84.10	84.47	83.87	84.05	145,063	-0.07(-0.08%)
May 09, 2018	83.62	84.41	83.62	84.12	151,777	+1.08(+1.30%)
May 08, 2018	81.61	83.04	81.61	83.04	140,957	+1.39(+1.71%)
May 07, 2018	80.58	81.70	80.40	81.65	111,387	+1.25(+1.56%)
May 04, 2018	79.08	80.60	78.93	80.40	87,709	+1.13(+1.42%)
May 03, 2018	79.20	79.70	78.16	79.27	151,350	-0.13(-0.17%)
May 02, 2018	79.69	80.46	79.33	79.41	189,832	-0.35(-0.44%)
May 01, 2018	81.01	81.01	78.79	79.76	357,009	-1.45(-1.79%)
Apr 30, 2018	82.54	82.86	81.17	81.21	136,767	-1.31(-1.58%)
Apr 27, 2018	83.62	83.99	82.10	82.52	155,356	-1.07(-1.28%)
Apr 26, 2018	83.74	84.22	82.83	83.59	84,350	+0.09(+0.10%)
Apr 25, 2018	84.41	84.41	82.34	83.50	240,038	-1.12(-1.32%)
Apr 24, 2018	86.88	87.38	83.33	84.62	186,323	-1.73(-2.00%)
Apr 23, 2018	86.78	86.84	85.92	86.35	257,885	-0.14(-0.17%)
Apr 20, 2018	86.96	86.97	86.24	86.49	80,963	-0.48(-0.55%)
Apr 19, 2018	86.68	87.40	86.22	86.97	143,608	+0.18(+0.21%)
Apr 18, 2018	86.66	87.15	86.41	86.78	177,468	+0.71(+0.82%)
Apr 17, 2018	85.77	86.45	85.45	86.08	199,012	+0.80(+0.94%)
Apr 16, 2018	84.88	85.44	84.70	85.28	92,191	+0.99(+1.18%)
Apr 13, 2018	85.22	85.30	83.87	84.28	81,049	-0.37(-0.44%)
Apr 12, 2018	84.25	84.98	83.98	84.66	119,116	+0.85(+1.01%)
Apr 11, 2018	82.77	84.44	82.77	83.81	135,998	+0.70(+0.84%)
Apr 10, 2018	83.34	83.46	82.67	83.11	94,276	+0.79(+0.96%)
Apr 09, 2018	82.96	83.45	82.31	82.32	86,217	-0.26(-0.31%)
Apr 06, 2018	83.77	84.36	82.01	82.57	77,179	-2.00(-2.36%)
Apr 05, 2018	83.70	84.66	83.58	84.57	81,612	+1.27(+1.52%)
Apr 04, 2018	81.19	83.34	81.00	83.30	82,164	+0.66(+0.80%)
Apr 03, 2018	82.04	82.77	81.81	82.64	114,625	+0.93(+1.13%)
Apr 02, 2018	82.64	82.94	80.67	81.72	158,324	-1.21(-1.46%)
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%)