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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	84.54	85.50	84.16	84.16	122,945	+0.29(+0.34%)
Feb 27, 2018	84.97	85.51	83.86	83.87	149,071	-1.17(-1.38%)
Feb 26, 2018	84.56	85.15	84.30	85.04	104,764	+0.80(+0.95%)
Feb 23, 2018	83.95	84.24	83.34	84.24	69,550	+0.76(+0.91%)
Feb 22, 2018			83.39	83.48	164,779	-0.21(-0.25%)
Feb 21, 2018	83.73	85.03	83.68	83.69	170,065	+0.00(+0.00%)
Feb 20, 2018	83.86	84.47	83.47	83.69	156,383	-0.55(-0.66%)
Feb 16, 2018		84.24	84.24	84.24	0	+0.36(+0.43%)
Feb 15, 2018	82.74	83.88	82.43	83.88	378,450	+1.80(+2.20%)
Feb 14, 2018	80.14	82.18	80.07	82.08	205,448	+1.54(+1.92%)
Feb 13, 2018	79.67	80.67	79.59	80.54	188,658	+0.40(+0.50%)
Feb 12, 2018	79.67	80.66	78.78	80.14	194,845	+1.04(+1.31%)
Feb 09, 2018	78.55	79.64	76.90	79.10	323,611	+1.38(+1.78%)
Feb 08, 2018	80.36	80.70	77.69	77.71	259,725	-2.43(-3.03%)
Feb 07, 2018	79.12	80.81	79.10	80.14	290,844	+1.05(+1.33%)
Feb 06, 2018	76.52	79.53	76.35	79.10	415,910	-0.31(-0.39%)
Feb 05, 2018	81.86	82.50	77.79	79.41	484,651	-3.46(-4.18%)
Feb 02, 2018	84.18	84.19	82.79	82.87	217,178	-1.67(-1.97%)
Feb 01, 2018	84.01	85.28	83.80	84.54	128,613	+0.19(+0.23%)
Jan 31, 2018	85.43	85.54	84.12	84.35	174,945	-0.33(-0.39%)
Jan 30, 2018	84.63	85.01	83.97	84.68	234,589	-0.49(-0.57%)
Jan 29, 2018	84.85	85.55	84.79	85.17	137,959	+0.19(+0.22%)
Jan 26, 2018	84.02	84.98	83.51	84.98	133,389	+1.21(+1.45%)
Jan 25, 2018	83.25	83.83	82.93	83.77	160,318	+0.87(+1.05%)
Jan 24, 2018	82.65	83.26	82.54	82.90	93,751	+0.26(+0.31%)
Jan 23, 2018	83.02	83.07	82.37	82.64	136,344	-0.34(-0.41%)
Jan 22, 2018	83.41	83.42	82.56	82.99	147,572	-0.61(-0.73%)
Jan 19, 2018	82.97	83.60	82.84	83.60	85,342	+0.82(+0.99%)
Jan 18, 2018	83.39	83.42	82.65	82.78	140,558	-0.48(-0.57%)
Jan 17, 2018	83.01	83.39	82.78	83.25	126,604	+0.66(+0.80%)
Jan 16, 2018	84.23	84.48	82.41	82.59	218,918	-1.06(-1.26%)
Jan 12, 2018		83.65	83.65	83.65	0	+1.22(+1.48%)
Jan 11, 2018	81.91	82.47	81.72	82.43	236,675	+0.74(+0.91%)
Jan 10, 2018				81.69	135,112	-0.25(-0.30%)
Jan 09, 2018	81.98	82.12	81.66	81.94	119,838	+0.18(+0.22%)
Jan 08, 2018	81.05	81.95	80.94	81.76	161,089	+0.70(+0.86%)
Jan 05, 2018	80.61	81.06	80.54	81.06	153,288	+0.60(+0.75%)
Jan 04, 2018	80.12	80.54	80.08	80.46	121,788	+0.56(+0.70%)
Jan 03, 2018	79.70	79.93	79.42	79.90	131,082	+0.09(+0.11%)
Jan 02, 2018	79.93	79.98	79.39	79.81	173,259	+0.15(+0.19%)
Dec 29, 2017		79.66	79.66	79.66	0	-0.51(-0.63%)
Dec 28, 2017	79.97	80.16	79.74	80.16	73,335	+0.29(+0.36%)
Dec 27, 2017	79.53	79.93	79.53	79.88	125,538	+0.22(+0.28%)
Dec 26, 2017	79.94	80.03	79.59	79.66	91,252	-0.02(-0.02%)
Dec 22, 2017	79.91	80.08	79.41	79.68	115,514	-0.15(-0.19%)
Dec 21, 2017	79.90	80.43	79.55	79.83	132,681	+0.22(+0.28%)
Dec 20, 2017	79.92	79.94	79.44	79.61	122,413	+0.12(+0.16%)
Dec 19, 2017	80.06	80.07	79.47	79.49	73,691	-0.30(-0.37%)
Dec 18, 2017	80.07	80.13	79.50	79.78	121,365	+0.33(+0.42%)
Dec 15, 2017	78.40	79.74	78.17	79.45	132,786	+1.33(+1.70%)
Dec 14, 2017	78.48	78.79	77.82	78.12	75,650	-0.11(-0.15%)
Dec 13, 2017	77.82	78.62	77.70	78.23	70,643	+0.55(+0.71%)
Dec 12, 2017	77.51	77.94	77.44	77.68	51,886	+0.26(+0.33%)
Dec 11, 2017	78.26	78.26	77.31	77.42	135,894	-0.70(-0.89%)
Dec 08, 2017	78.30	78.46	77.91	78.12	74,679	+0.05(+0.06%)
Dec 07, 2017	77.64	78.22	77.57	78.07	97,463	+0.62(+0.80%)
Dec 06, 2017	76.87	77.88	76.74	77.45	195,851	+0.81(+1.06%)
Dec 05, 2017	77.40	77.60	76.62	76.64	135,455	-0.67(-0.86%)
Dec 04, 2017	78.50	78.50	77.27	77.31	155,617	-0.38(-0.49%)