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%)
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%)
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%)
Sep 04, 2018	91.81	91.81	91.11	91.75	110,679	-0.06(-0.06%)
Aug 31, 2018		91.80	91.80	91.80	0	+0.31(+0.33%)
Aug 30, 2018	92.23	92.37	91.32	91.50	83,523	-0.89(-0.96%)
Aug 29, 2018	92.44	92.55	92.08	92.39	65,832	+0.04(+0.04%)
Aug 28, 2018	92.38	92.52	91.84	92.35	148,583	+0.41(+0.45%)
Aug 27, 2018	91.62	92.29	91.62	91.94	74,293	+0.66(+0.72%)
Aug 24, 2018	90.92	91.31	90.77	91.28	75,556	+0.72(+0.79%)
Aug 23, 2018	91.26	91.26	90.56	90.56	96,729	-0.76(-0.84%)
Aug 22, 2018	91.60	91.78	91.29	91.32	119,252	-0.54(-0.58%)
Aug 21, 2018	91.28	91.87	91.10	91.86	88,212	+0.83(+0.91%)
Aug 20, 2018	90.75	91.27	90.57	91.03	100,058	+0.54(+0.59%)
Aug 17, 2018	89.78	90.59	89.65	90.49	124,008	+0.59(+0.66%)
Aug 16, 2018	89.57	90.07	89.47	89.90	117,481	+0.81(+0.91%)
Aug 15, 2018	90.08	90.08	88.61	89.09	112,715	-1.24(-1.38%)
Aug 14, 2018	89.95	90.59	89.77	90.33	183,941	+0.74(+0.82%)
Aug 13, 2018	89.82	90.25	89.05	89.59	56,150	-0.15(-0.17%)
Aug 10, 2018	89.57	90.03	89.32	89.75	106,532	-0.19(-0.21%)
Aug 09, 2018	90.03	90.49	89.77	89.94	84,265	+0.06(+0.06%)
Aug 08, 2018	89.68	89.99	89.15	89.88	39,338	+0.18(+0.20%)
Aug 07, 2018	89.45	89.81	89.00	89.70	59,394	+0.35(+0.40%)
Aug 06, 2018	89.25	89.35	88.77	89.35	77,788	+0.10(+0.11%)
Aug 03, 2018	89.74	89.90	88.87	89.25	60,382	-0.35(-0.39%)
Aug 02, 2018	89.14	89.76	89.11	89.60	123,155	+0.04(+0.04%)
Aug 01, 2018	89.51	90.45	89.26	89.57	87,824	-0.23(-0.26%)
Jul 31, 2018	87.57	89.82	87.57	89.80	95,854	+2.66(+3.05%)
Jul 30, 2018	88.16	88.43	87.01	87.14	52,696	-1.02(-1.16%)
Jul 27, 2018	89.04	89.38	87.87	88.16	41,231	-0.82(-0.92%)
Jul 26, 2018	87.68	89.36	87.55	88.98	90,886	+1.43(+1.64%)
Jul 25, 2018	86.69	87.58	85.91	87.55	74,881	+0.22(+0.25%)
Jul 24, 2018	87.41	88.20	86.76	87.33	78,477	+0.18(+0.21%)
Jul 23, 2018	88.03	88.03	87.08	87.15	61,006	-0.88(-1.00%)
Jul 20, 2018	87.66	88.47	87.51	88.03	81,677	+0.16(+0.18%)
Jul 19, 2018	87.67	87.89	87.43	87.87	55,986	-0.06(-0.07%)
Jul 18, 2018	87.44	88.02	87.04	87.92	133,078	+0.48(+0.55%)
Jul 17, 2018	86.84	87.48	86.82	87.44	42,059	+0.64(+0.74%)
Jul 16, 2018	86.89	87.29	86.58	86.80	61,820	+0.35(+0.41%)
Jul 13, 2018	85.68	86.47	85.68	86.45	65,962	+0.72(+0.84%)
Jul 12, 2018	84.88	85.73	84.38	85.73	95,195	+1.50(+1.78%)
Jul 11, 2018	84.83	85.25	84.13	84.23	47,198	-1.34(-1.56%)
Jul 10, 2018	85.47	85.86	85.02	85.57	61,465	+0.24(+0.28%)
Jul 09, 2018	84.36	85.33	84.22	85.33	76,034	+1.36(+1.62%)
Jul 06, 2018	83.60	84.28	83.13	83.98	47,774	+0.19(+0.23%)
Jul 05, 2018	83.80	83.96	83.08	83.79	52,970	+0.32(+0.39%)
Jul 03, 2018		83.46	83.46	83.46	0	+0.19(+0.23%)
Jul 02, 2018	82.58	83.36	82.38	83.27	126,798	+0.01(+0.01%)
Jun 29, 2018		84.09		83.26	56,248	+0.45(+0.54%)
Jun 28, 2018	82.06	83.08	81.51	82.81	517,442	+0.54(+0.66%)
Jun 27, 2018	82.81	84.00	82.27	82.27	131,792	-0.45(-0.54%)
Jun 26, 2018	82.02	82.99	81.98	82.71	66,500	+0.52(+0.63%)
Jun 25, 2018	82.71	82.85	81.78	82.20	478,630	-1.06(-1.27%)
Jun 22, 2018	83.39	83.55	83.12	83.26	44,102	+0.20(+0.24%)
Jun 21, 2018	83.57	83.57	82.50	83.06	77,539	-0.62(-0.74%)
Jun 20, 2018	83.33	83.90	82.98	83.68	69,437	+0.50(+0.60%)
Jun 19, 2018	84.30	84.31	82.96	83.18	140,332	-1.93(-2.27%)
Jun 18, 2018	84.40	85.17	84.23	85.11	51,856	+0.15(+0.18%)
Jun 15, 2018		85.01	85.31	84.96	72,415	-0.27(-0.31%)
Jun 14, 2018	86.09	86.43	85.05	85.23	109,618	-0.66(-0.77%)
Jun 13, 2018	86.14	86.28	85.58	85.89	105,058	-0.20(-0.23%)
Jun 12, 2018	87.12	87.12	85.82	86.09	103,888	-0.89(-1.02%)
Jun 11, 2018	87.35	87.59	86.74	86.98	104,957	-0.32(-0.37%)
Jun 08, 2018	86.29	87.34	86.18	87.30	106,826	+0.89(+1.03%)
Jun 07, 2018	86.59	86.68	85.85	86.41	55,913	-0.16(-0.19%)
Jun 06, 2018		86.57		86.57	61,586	+0.69(+0.80%)
Jun 05, 2018	85.74	86.02	85.34	85.89	88,670	+0.10(+0.12%)
Jun 04, 2018	85.77	85.92	85.40	85.78	55,634	+0.30(+0.35%)
Jun 01, 2018	85.06	85.73	85.06	85.49	42,730	+0.83(+0.98%)
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%)