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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	78.17	78.94	78.04	78.77	92,854	+0.89(+1.14%)
Nov 29, 2017	78.11	78.27	77.81	77.88	173,172	-0.32(-0.41%)
Nov 28, 2017	77.31	78.23	77.24	78.21	103,720	+1.15(+1.50%)
Nov 27, 2017	77.20	77.20	76.84	77.05	75,049	-0.03(-0.04%)
Nov 24, 2017	77.07	77.56	76.89	77.08	21,001	+0.16(+0.21%)
Nov 22, 2017	77.22	77.35	76.86	76.92	91,738	-0.31(-0.41%)
Nov 21, 2017	76.71	77.24	76.71	77.23	171,809	+0.89(+1.16%)
Nov 20, 2017	75.70	76.35	75.70	76.35	57,257	+0.66(+0.87%)
Nov 17, 2017	75.87	76.03	75.66	75.69	60,534	-0.39(-0.51%)
Nov 16, 2017	75.44	76.19	75.44	76.08	88,170	+0.86(+1.14%)
Nov 15, 2017	75.42	75.64	75.14	75.23	82,324	-0.53(-0.70%)
Nov 14, 2017	75.41	75.88	75.32	75.76	93,013	+0.12(+0.16%)
Nov 13, 2017	76.17	76.17	75.56	75.63	301,044	-0.66(-0.86%)
Nov 10, 2017	76.66	76.66	76.20	76.29	84,152	-0.67(-0.87%)
Nov 09, 2017	77.82	77.94	76.74	76.96	214,038	-1.30(-1.66%)
Nov 08, 2017	77.87	78.40	77.68	78.25	218,918	+0.33(+0.43%)
Nov 07, 2017	78.18	78.44	77.70	77.92	148,383	-0.26(-0.33%)
Nov 06, 2017	77.84	78.29	77.84	78.18	136,552	+0.30(+0.38%)
Nov 03, 2017	78.69	78.69	77.76	77.88	132,062	-0.96(-1.22%)
Nov 02, 2017	77.38	78.95	77.32	78.84	98,419	+1.32(+1.71%)
Nov 01, 2017	77.71	77.81	77.14	77.52	155,154	+0.03(+0.04%)
Oct 31, 2017	77.44	77.66	77.29	77.49	107,663	+0.24(+0.31%)
Oct 30, 2017		77.53	77.02	77.25	144,222	-0.19(-0.25%)
Oct 27, 2017	77.42	77.50	77.09	77.44	76,244	-0.06(-0.07%)
Oct 26, 2017	78.31	78.31	77.17	77.50	122,824	-0.61(-0.78%)
Oct 25, 2017	78.41	78.41	77.67	78.11	127,417	-0.21(-0.27%)
Oct 24, 2017	78.12	78.48	78.09	78.32	148,739	+0.31(+0.40%)
Oct 23, 2017	78.99	78.99	78.01	78.01	206,605	-0.81(-1.03%)
Oct 20, 2017	78.13	78.82	77.95	78.82	94,265	+0.97(+1.25%)
Oct 19, 2017	77.67	77.84	76.89	77.84	168,782	-0.02(-0.02%)
Oct 18, 2017	77.78	77.95	77.44	77.86	157,403	+0.24(+0.31%)
Oct 17, 2017	77.82	77.91	77.46	77.62	207,133	-0.22(-0.28%)
Oct 16, 2017	78.16	78.16	77.68	77.84	169,518	-0.14(-0.18%)
Oct 13, 2017	78.51	78.56	77.96	77.99	74,566	-0.36(-0.46%)
Oct 12, 2017	77.82	78.44	77.82	78.35	114,186	+0.51(+0.66%)
Oct 11, 2017	78.22	78.23	77.71	77.83	432,652	-0.37(-0.47%)
Oct 10, 2017	78.50	78.70	78.01	78.21	190,948	-0.08(-0.10%)
Oct 09, 2017	78.13	78.38	78.11	78.28	127,966	+0.23(+0.29%)
Oct 06, 2017	78.24	78.24	77.68	78.05	165,460	+0.05(+0.06%)
Oct 05, 2017	77.65	78.25	77.65	78.01	142,449	+0.45(+0.58%)
Oct 04, 2017	77.52	77.56	77.26	77.56	108,838	+0.33(+0.43%)
Oct 03, 2017	77.32	77.49	76.94	77.22	108,262	+0.01(+0.01%)
Oct 02, 2017	76.05	77.22	76.05	77.22	144,586	+1.23(+1.62%)
Sep 29, 2017	76.04	76.06	75.75	75.99	99,559	+0.08(+0.10%)
Sep 28, 2017	76.36	76.43	75.90	75.91	191,295	-0.51(-0.67%)
Sep 27, 2017	75.93	76.54	75.84	76.43	211,603	+0.70(+0.93%)
Sep 26, 2017	75.44	75.83	75.38	75.72	259,054	+0.50(+0.66%)
Sep 25, 2017	75.82	75.82	74.90	75.23	165,224	-0.40(-0.53%)
Sep 22, 2017	75.25	75.91	75.25	75.63	137,352	+0.44(+0.58%)
Sep 21, 2017	74.90	75.26	74.88	75.19	114,369	+0.30(+0.41%)
Sep 20, 2017	74.43	74.93	74.41	74.88	186,290	+0.54(+0.73%)
Sep 19, 2017	73.87	74.34	73.66	74.34	237,541	+0.58(+0.79%)
Sep 18, 2017	72.92	73.80	72.92	73.76	164,260	+1.59(+2.20%)
Sep 15, 2017	71.98	72.20	71.70	72.17	56,770	+0.38(+0.52%)
Sep 14, 2017	71.62	71.79	71.40	71.79	54,025	+0.27(+0.37%)
Sep 13, 2017	71.70	71.75	71.36	71.53	89,473	-0.20(-0.28%)
Sep 12, 2017	71.72	71.86	71.56	71.73	64,072	+0.12(+0.17%)
Sep 11, 2017	71.45	71.70	71.36	71.60	146,412	+0.57(+0.80%)
Sep 08, 2017	70.84	71.22	70.65	71.03	103,992	+0.11(+0.16%)
Sep 07, 2017	70.98	71.00	70.49	70.92	142,161	+0.05(+0.07%)
Sep 06, 2017	71.66	71.66	70.87	70.87	322,854	-0.51(-0.72%)
Sep 05, 2017	72.19	72.25	71.21	71.39	231,954	-0.62(-0.86%)