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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2018	85.16	87.02	85.16	86.82	105,007	+2.08(+2.45%)
Oct 31, 2018	84.23	85.76	84.23	84.74	155,331	+1.50(+1.80%)
Oct 30, 2018	81.13	83.24	80.93	83.24	252,436	+1.83(+2.24%)
Oct 29, 2018	85.07	85.07	80.25	81.41	393,456	-2.80(-3.32%)
Oct 26, 2018	83.53	85.00	82.76	84.21	262,976	-0.24(-0.28%)
Oct 25, 2018	85.31	85.31	84.12	84.45	376,598	-0.14(-0.17%)
Oct 24, 2018	87.89	88.20	84.51	84.59	239,942	-2.99(-3.41%)
Oct 23, 2018	87.09	88.31	86.70	87.58	189,130	-0.76(-0.86%)
Oct 22, 2018	88.35	88.66	87.56	88.34	86,411	-0.05(-0.05%)
Oct 19, 2018	88.94	89.27	88.01	88.39	101,632	-0.50(-0.56%)
Oct 18, 2018	89.91	90.18	88.32	88.89	200,344	-1.68(-1.86%)
Oct 17, 2018	91.37	91.37	90.00	90.57	110,445	-0.84(-0.91%)
Oct 16, 2018	89.73	91.46	89.07	91.41	168,954	+2.20(+2.47%)
Oct 15, 2018	88.56	89.86	88.10	89.21	163,624	+1.48(+1.69%)
Oct 12, 2018	88.71	88.84	86.71	87.73	182,252	+0.42(+0.48%)
Oct 11, 2018	89.26	89.92	87.23	87.31	281,583	-2.47(-2.75%)
Oct 10, 2018	93.07	93.16	89.67	89.78	413,192	-2.95(-3.18%)
Oct 09, 2018	94.10	94.10	92.37	92.73	224,555	-1.51(-1.60%)
Oct 08, 2018	94.12	94.35	93.39	94.24	411,600	+0.04(+0.04%)
Oct 05, 2018	94.94	95.36	93.62	94.20	101,320	-0.72(-0.76%)
Oct 04, 2018	95.51	95.84	94.36	94.92	371,423	-0.69(-0.72%)
Oct 03, 2018	95.61	96.14	95.18	95.61	104,179	+0.34(+0.35%)
Oct 02, 2018	95.57	95.63	94.94	95.27	389,968	-0.31(-0.32%)
Oct 01, 2018	96.20	96.33	95.17	95.58	412,636	-0.12(-0.12%)
Sep 28, 2018	95.02	95.89	94.99	95.70	116,196	+0.57(+0.60%)
Sep 27, 2018	94.82	95.42	94.69	95.13	397,655	+0.61(+0.64%)
Sep 26, 2018	95.04	95.27	94.45	94.53	354,304	-0.48(-0.51%)
Sep 25, 2018	93.95	95.17	93.86	95.01	88,374	+1.23(+1.31%)
Sep 24, 2018	94.87	94.87	93.60	93.78	117,477	-1.12(-1.18%)
Sep 21, 2018	94.41	95.32	94.41	94.89	167,376	+0.68(+0.72%)
Sep 20, 2018	95.68	95.68	93.72	94.21	142,592	-1.04(-1.09%)
Sep 19, 2018	96.57	96.72	95.03	95.25	163,784	-1.16(-1.20%)
Sep 18, 2018	95.56	96.63	95.46	96.41	107,256	+1.14(+1.19%)
Sep 17, 2018	95.25	95.51	94.83	95.27	112,131	-0.14(-0.15%)
Sep 14, 2018	94.13	95.44	94.11	95.41	81,207	+1.49(+1.59%)
Sep 13, 2018	93.57	94.57	93.57	93.92	101,311	+0.55(+0.59%)
Sep 12, 2018	93.26	93.52	92.79	93.37	90,894	+0.09(+0.09%)
Sep 11, 2018	92.89	93.57	92.58	93.28	66,139	+0.10(+0.10%)
Sep 10, 2018	93.11	93.37	92.97	93.19	118,757	+0.57(+0.62%)
Sep 07, 2018	92.94	93.16	92.15	92.61	156,868	-0.53(-0.56%)
Sep 06, 2018	92.12	93.30	92.12	93.14	162,699	+1.20(+1.31%)
Sep 05, 2018	91.78	91.94	91.26	91.94	70,637	+0.19(+0.21%)