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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	88.32	88.72	88.22	88.57	93,283	+0.72(+0.82%)
Mar 28, 2019	87.10	87.90	86.87	87.85	182,745	+0.88(+1.01%)
Mar 27, 2019	87.18	87.80	86.30	86.97	67,889	-0.16(-0.19%)
Mar 26, 2019	87.65	87.92	86.59	87.13	125,792	+0.06(+0.07%)
Mar 25, 2019	86.55	87.32	86.34	87.07	70,924	+0.44(+0.51%)
Mar 22, 2019	88.73	89.01	86.57	86.63	159,618	-2.60(-2.91%)
Mar 21, 2019	87.83	89.43	87.83	89.22	56,553	+1.08(+1.23%)
Mar 20, 2019	88.34	88.95	87.65	88.14	57,670	-0.36(-0.40%)
Mar 19, 2019	89.05	89.67	88.28	88.50	91,708	-0.27(-0.30%)
Mar 18, 2019	87.39	88.88	87.39	88.77	60,363	+1.42(+1.62%)
Mar 15, 2019	87.70	87.84	86.86	87.35	103,414	-0.26(-0.30%)
Mar 14, 2019	88.25	88.48	87.58	87.61	99,506	-0.55(-0.62%)
Mar 13, 2019	88.13	88.82	87.85	88.16	130,388	+0.34(+0.38%)
Mar 12, 2019	87.86	88.09	87.31	87.83	477,054	-0.22(-0.25%)
Mar 11, 2019	87.07	88.06	86.23	88.05	179,045	+0.02(+0.02%)
Mar 08, 2019	87.77	88.10	87.34	88.03	146,192	-0.36(-0.40%)
Mar 07, 2019	89.26	89.28	87.65	88.39	214,843	-0.86(-0.96%)
Mar 06, 2019	90.35	91.08	89.23	89.24	112,150	-0.87(-0.96%)
Mar 05, 2019	90.52	90.74	90.09	90.11	132,034	-0.39(-0.43%)
Mar 04, 2019	92.45	92.72	90.18	90.49	270,950	-1.62(-1.76%)
Mar 01, 2019	92.58	92.58	91.55	92.11	110,163	-0.04(-0.04%)
Feb 28, 2019	92.22	92.78	91.99	92.15	97,117	+0.02(+0.02%)
Feb 27, 2019	91.64	92.19	91.02	92.13	309,661	+0.19(+0.21%)
Feb 26, 2019	92.65	92.83	91.93	91.94	166,033	-0.82(-0.88%)
Feb 25, 2019	93.35	93.64	92.68	92.76	469,711	-0.06(-0.06%)
Feb 22, 2019	92.35	92.85	92.17	92.82	383,028	+0.75(+0.82%)
Feb 21, 2019	92.43	92.48	91.65	92.06	439,559	-0.53(-0.57%)
Feb 20, 2019	92.25	92.62	91.88	92.59	361,131	+0.34(+0.37%)
Feb 19, 2019	91.93	92.49	91.76	92.26	429,563	+0.12(+0.13%)
Feb 15, 2019	91.12	92.14	91.12	92.14	522,783	+1.66(+1.83%)
Feb 14, 2019	90.13	90.82	89.65	90.48	545,656	+0.06(+0.06%)
Feb 13, 2019	90.70	90.86	90.15	90.43	379,188	+0.05(+0.05%)
Feb 12, 2019	89.95	90.51	89.91	90.38	368,878	+1.04(+1.16%)
Feb 11, 2019	89.21	89.68	89.00	89.34	379,089	+0.50(+0.56%)
Feb 08, 2019	88.04	88.84	87.75	88.84	456,435	+0.37(+0.41%)
Feb 07, 2019	88.39	88.68	87.33	88.47	372,431	-0.46(-0.52%)
Feb 06, 2019	88.90	89.20	88.49	88.93	243,612	+0.09(+0.10%)
Feb 05, 2019	88.23	88.89	88.12	88.85	468,526	+0.92(+1.05%)
Feb 04, 2019	86.21	87.92	86.21	87.92	384,279	+1.72(+2.00%)
Feb 01, 2019	86.42	86.68	85.88	86.20	116,393	-0.01(-0.01%)
Jan 31, 2019	85.42	86.61	85.24	86.21	204,513	+0.37(+0.43%)
Jan 30, 2019	85.72	86.30	84.32	85.84	219,346	+1.10(+1.30%)
Jan 29, 2019	83.54	85.13	83.54	84.74	121,086	+1.46(+1.76%)
Jan 28, 2019	82.69	83.31	82.35	83.28	63,555	-0.10(-0.12%)
Jan 25, 2019	83.24	83.72	83.15	83.38	202,571	+0.73(+0.89%)
Jan 24, 2019	81.38	83.17	81.38	82.64	64,201	+1.48(+1.83%)
Jan 23, 2019	80.82	81.86	80.06	81.16	62,817	+0.82(+1.02%)
Jan 22, 2019	81.59	81.79	79.79	80.34	124,919	-2.14(-2.59%)
Jan 18, 2019	81.70	82.92	81.70	82.48	118,885	+1.26(+1.55%)
Jan 17, 2019	79.78	81.68	79.71	81.22	341,119	+1.11(+1.38%)
Jan 16, 2019	80.26	80.48	79.72	80.11	204,256	-0.12(-0.14%)
Jan 15, 2019	79.97	80.38	79.47	80.23	86,949	+0.31(+0.39%)
Jan 14, 2019	79.51	80.51	79.23	79.92	66,787	-0.22(-0.28%)
Jan 11, 2019	79.48	80.14	78.88	80.14	69,981	+0.33(+0.41%)
Jan 10, 2019	78.63	79.87	78.47	79.81	76,781	+0.73(+0.93%)
Jan 09, 2019	79.00	79.39	78.59	79.08	77,637	+0.43(+0.55%)
Jan 08, 2019	78.00	78.70	77.63	78.65	107,804	+1.44(+1.86%)
Jan 07, 2019	76.66	77.53	76.05	77.21	72,862	+0.66(+0.87%)
Jan 04, 2019	75.09	76.82	75.01	76.55	89,605	+2.49(+3.37%)
Jan 03, 2019	75.90	76.19	73.93	74.05	107,081	-2.32(-3.04%)