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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	119.16	119.46	117.76	117.69	33,643	-0.90(-0.76%)
Sep 29, 2021	119.15	119.85	118.57	118.59	31,856	+0.28(+0.23%)
Sep 28, 2021	119.85	120.41	118.15	118.31	31,463	-1.94(-1.62%)
Sep 27, 2021	118.55	120.96	118.55	120.26	38,602	+1.94(+1.64%)
Sep 24, 2021	117.64	119.05	117.64	118.31	41,801	+0.06(+0.05%)
Sep 23, 2021	116.60	118.67	116.60	118.25	26,112	+1.91(+1.65%)
Sep 22, 2021	114.99	116.81	114.99	116.34	33,752	+1.96(+1.72%)
Sep 21, 2021	115.55	115.85	114.04	114.38	45,510	-0.75(-0.65%)
Sep 20, 2021	113.99	115.30	113.29	115.13	72,480	-0.69(-0.60%)
Sep 17, 2021	115.67	116.47	115.23	115.82	157,847	-0.04(-0.03%)
Sep 16, 2021	116.95	117.33	115.78	115.86	47,258	-1.05(-0.89%)
Sep 15, 2021	115.95	117.00	115.38	116.90	82,869	+0.82(+0.71%)
Sep 14, 2021	117.97	117.97	115.56	116.08	35,494	-1.70(-1.44%)
Sep 13, 2021	117.39	118.39	116.52	117.78	63,695	+1.00(+0.85%)
Sep 10, 2021	118.33	118.42	116.69	116.78	79,272	-1.18(-1.00%)
Sep 09, 2021	117.91	118.96	117.73	117.97	25,027	-0.28(-0.23%)
Sep 08, 2021	118.72	119.11	117.80	118.24	114,252	-0.40(-0.34%)
Sep 07, 2021	119.76	119.76	118.52	118.65	37,394	-1.43(-1.19%)
Sep 03, 2021	120.72	120.72	119.65	120.08	22,317	-1.19(-0.98%)
Sep 02, 2021	120.84	122.22	120.79	121.27	20,606	+0.66(+0.55%)
Sep 01, 2021	121.26	120.88	120.14	120.61	45,563	-0.28(-0.23%)
Aug 31, 2021	120.74	121.22	120.54	120.88	30,984	+0.34(+0.29%)
Aug 30, 2021	121.75	122.02	120.53	120.54	57,037	-1.12(-0.92%)
Aug 27, 2021	120.22	122.09	120.22	121.66	45,412	+1.92(+1.61%)
Aug 26, 2021	120.44	120.75	119.49	119.74	34,112	-0.90(-0.74%)
Aug 25, 2021	120.68	121.12	119.72	120.64	25,918	+0.10(+0.08%)
Aug 24, 2021	119.87	120.89	119.87	120.54	39,619	+1.14(+0.96%)
Aug 23, 2021	118.32	119.71	118.32	119.39	34,434	+1.67(+1.42%)
Aug 20, 2021	116.38	118.16	116.29	117.73	46,984	+1.27(+1.09%)
Aug 19, 2021	117.77	118.64	116.08	116.46	61,913	-2.18(-1.84%)
Aug 18, 2021	119.52	120.08	118.54	118.64	47,028	-1.13(-0.95%)
Aug 17, 2021	119.73	120.25	118.81	119.77	50,005	-0.84(-0.69%)
Aug 16, 2021	120.66	121.17	119.41	120.61	72,494	-0.47(-0.39%)
Aug 13, 2021	122.94	123.12	120.94	121.08	29,587	-2.05(-1.67%)
Aug 12, 2021	123.85	124.26	122.83	123.13	25,342	-1.12(-0.90%)
Aug 11, 2021	123.44	124.27	122.71	124.26	23,736	+0.63(+0.51%)
Aug 10, 2021	123.31	123.88	122.79	123.62	23,965	+0.26(+0.21%)
Aug 09, 2021	123.42	123.86	122.36	123.37	44,170	-0.53(-0.43%)
Aug 06, 2021	123.12	124.36	123.12	123.90	28,720	+1.69(+1.39%)
Aug 05, 2021	120.81	122.98	120.54	122.21	37,551	+1.31(+1.09%)
Aug 04, 2021	123.08	123.08	120.51	120.89	140,680	-4.87(-3.87%)
Aug 03, 2021	125.56	125.77	123.20	125.77	40,739	+0.33(+0.26%)
Aug 02, 2021	126.18	128.04	125.39	125.44	107,163	-0.10(-0.08%)
Jul 30, 2021	126.14	127.06	125.12	125.54	25,561	-1.28(-1.01%)
Jul 29, 2021	126.89	127.70	126.57	126.82	43,464	+0.46(+0.37%)
Jul 28, 2021	126.36	127.63	125.51	126.36	62,854	+1.15(+0.92%)
Jul 27, 2021	124.96	125.34	124.41	125.20	56,973	-0.33(-0.27%)
Jul 26, 2021	124.62	125.81	124.62	125.54	47,219	+0.44(+0.35%)
Jul 23, 2021	125.47	125.96	124.55	125.09	58,175	+0.19(+0.15%)
Jul 22, 2021	125.99	125.99	124.27	124.91	28,958	-1.43(-1.13%)
Jul 21, 2021	124.42	126.59	124.42	126.34	50,909	+2.41(+1.94%)
Jul 20, 2021	120.24	124.51	120.08	123.93	46,887	+4.26(+3.56%)
Jul 19, 2021	121.00	121.00	118.69	119.67	126,323	-3.29(-2.68%)
Jul 16, 2021	125.12	125.69	122.80	122.97	47,105	-1.00(-0.81%)
Jul 15, 2021	124.21	125.12	122.99	123.97	51,835	-0.98(-0.78%)
Jul 14, 2021	127.14	127.69	124.70	124.95	89,661	-2.17(-1.71%)
Jul 13, 2021	127.94	128.06	126.99	127.12	34,831	-1.71(-1.33%)
Jul 12, 2021	130.16	130.28	128.30	128.83	45,500	-1.85(-1.42%)
Jul 09, 2021	130.29	130.69	130.03	130.69	18,959	+1.56(+1.21%)
Jul 08, 2021	127.00	129.52	126.98	129.13	58,122	-0.25(-0.19%)
Jul 07, 2021	129.40	129.83	127.69	129.37	75,668	-0.26(-0.20%)
Jul 06, 2021	130.60	130.60	128.11	129.63	63,597	-1.11(-0.85%)
Jul 02, 2021	132.55	132.75	130.64	130.74	38,821	-0.04(-0.03%)