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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2019	74.85	76.40	74.44	76.38	106,746	+0.37(+0.48%)
Dec 31, 2018	75.50	76.09	75.23	76.01	174,641	+0.97(+1.30%)
Dec 28, 2018	75.60	76.12	74.80	75.04	190,839	-0.19(-0.26%)
Dec 27, 2018	72.66	75.24	72.47	75.23	400,699	+1.35(+1.83%)
Dec 26, 2018	71.70	73.91	70.53	73.88	590,318	+2.47(+3.45%)
Dec 24, 2018	72.91	72.91	71.34	71.42	254,382	-1.86(-2.53%)
Dec 21, 2018	75.01	75.32	73.25	73.27	355,454	-1.73(-2.31%)
Dec 20, 2018	76.79	77.35	74.04	75.00	488,797	-2.15(-2.79%)
Dec 19, 2018	79.13	79.91	76.72	77.15	280,909	-2.01(-2.54%)
Dec 18, 2018	79.23	80.29	78.71	79.16	127,087	+0.57(+0.72%)
Dec 17, 2018	79.99	80.82	78.27	78.60	190,372	-1.66(-2.07%)
Dec 14, 2018	80.12	80.94	79.79	80.26	178,819	-0.59(-0.73%)
Dec 13, 2018	81.94	82.07	80.83	80.85	85,970	-0.81(-0.99%)
Dec 12, 2018	81.37	82.81	81.37	81.65	120,008	+1.14(+1.42%)
Dec 11, 2018	81.99	82.32	79.90	80.51	82,068	-0.33(-0.40%)
Dec 10, 2018	80.05	81.36	79.49	80.84	176,781	+1.07(+1.34%)
Dec 07, 2018	81.00	81.96	79.48	79.77	116,612	-1.24(-1.53%)
Dec 06, 2018	79.97	81.01	78.27	81.01	2,552,942	-0.37(-0.45%)
Dec 04, 2018	84.53	84.73	81.30	81.37	135,128	-3.33(-3.93%)
Dec 03, 2018	85.61	85.81	84.26	84.70	437,857	+0.50(+0.59%)
Nov 30, 2018	83.90	84.32	83.43	84.20	94,559	+0.04(+0.05%)
Nov 29, 2018	84.09	84.71	83.42	84.16	109,220	+0.02(+0.02%)
Nov 28, 2018	82.44	84.17	82.29	84.14	143,366	+2.05(+2.49%)
Nov 27, 2018	82.68	82.96	81.64	82.10	169,824	-1.22(-1.47%)
Nov 26, 2018	83.32	83.89	82.74	83.32	81,208	+0.53(+0.64%)
Nov 23, 2018	81.97	83.33	81.87	82.79	19,868	+0.50(+0.61%)
Nov 21, 2018		82.29	82.29	82.29	0	+0.67(+0.82%)
Nov 20, 2018	81.95	82.10	80.68	81.61	352,277	-1.82(-2.18%)
Nov 19, 2018	85.75	85.75	83.27	83.43	222,465	-2.41(-2.81%)
Nov 16, 2018	85.61	86.16	84.97	85.84	67,408	-0.16(-0.19%)
Nov 15, 2018	84.59	86.49	84.59	86.01	169,255	+1.00(+1.18%)
Nov 14, 2018	86.33	86.47	84.93	85.01	145,753	-0.62(-0.72%)
Nov 13, 2018	85.98	86.75	85.26	85.62	292,206	-0.47(-0.55%)
Nov 12, 2018	88.80	88.80	85.95	86.09	89,347	-2.62(-2.96%)
Nov 09, 2018	88.11	88.92	87.98	88.72	84,156	+0.20(+0.23%)
Nov 08, 2018	88.99	88.99	88.06	88.52	174,360	-0.50(-0.56%)
Nov 07, 2018	88.44	89.02	87.18	89.02	234,291	+0.67(+0.76%)
Nov 06, 2018	87.18	88.48	87.17	88.34	198,785	+1.17(+1.35%)
Nov 05, 2018	86.81	87.25	86.10	87.17	141,249	+0.50(+0.58%)
Nov 02, 2018	87.48	87.94	86.47	86.67	187,453	-0.14(-0.17%)