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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)