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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	106.98	107.05	103.94	104.47	97,717	-2.78(-2.59%)
Nov 27, 2020	108.33	108.33	106.80	107.25	37,176	-0.62(-0.57%)
Nov 25, 2020	107.64	108.58	106.53	107.87	66,590	-0.39(-0.36%)
Nov 24, 2020	107.23	108.72	107.23	108.26	149,808	+2.77(+2.63%)
Nov 23, 2020	102.85	106.05	102.85	105.49	113,262	+3.53(+3.47%)
Nov 20, 2020	103.64	103.64	101.66	101.96	88,242	-1.71(-1.65%)
Nov 19, 2020	102.43	103.67	101.83	103.67	44,569	+0.83(+0.81%)
Nov 18, 2020	105.07	105.45	102.81	102.84	82,833	-0.89(-0.86%)
Nov 17, 2020	101.43	104.06	100.74	103.73	73,255	+1.56(+1.52%)
Nov 16, 2020	101.47	102.31	100.61	102.17	244,820	+2.92(+2.94%)
Nov 13, 2020	96.35	99.40	96.35	99.25	58,011	+3.70(+3.87%)
Nov 12, 2020	95.46	96.69	94.86	95.55	314,966	-1.12(-1.15%)
Nov 11, 2020	98.86	98.86	96.15	96.67	106,473	-1.62(-1.64%)
Nov 10, 2020	95.41	98.63	95.41	98.28	112,402	+3.77(+3.99%)
Nov 09, 2020	94.11	96.57	93.81	94.51	342,849	+5.95(+6.72%)
Nov 06, 2020	89.31	89.82	88.06	88.56	73,535	-1.04(-1.16%)
Nov 05, 2020	88.46	89.90	88.46	89.60	77,574	+1.67(+1.90%)
Nov 04, 2020	88.70	89.70	87.25	87.93	91,084	-0.76(-0.86%)
Nov 03, 2020	86.89	89.10	86.89	88.69	94,513	+2.89(+3.37%)
Nov 02, 2020	84.36	85.99	84.02	85.80	130,843	+2.46(+2.95%)
Oct 30, 2020	83.21	83.90	81.98	83.34	191,395	-0.30(-0.36%)
Oct 29, 2020	82.45	84.04	82.16	83.65	153,923	+1.11(+1.34%)
Oct 28, 2020	83.94	84.42	82.47	82.54	141,751	-2.93(-3.43%)
Oct 27, 2020	87.43	87.43	85.42	85.47	106,643	-2.11(-2.40%)
Oct 26, 2020	89.24	89.24	86.74	87.57	89,959	-2.96(-3.27%)
Oct 23, 2020	90.67	90.93	90.06	90.53	58,317	+0.33(+0.37%)
Oct 22, 2020	88.38	90.27	88.38	90.20	56,069	+1.78(+2.02%)
Oct 21, 2020	89.89	89.89	88.24	88.41	145,512	-1.72(-1.91%)
Oct 20, 2020	90.56	91.29	89.91	90.14	65,178	-0.25(-0.28%)
Oct 19, 2020	90.83	91.89	90.08	90.39	71,951	-0.23(-0.26%)
Oct 16, 2020	90.64	91.40	90.57	90.63	87,118	+0.65(+0.72%)
Oct 15, 2020	88.46	90.14	88.16	89.98	85,269	+0.40(+0.45%)
Oct 14, 2020	89.19	90.50	89.19	89.58	67,586	+0.42(+0.47%)
Oct 13, 2020	89.59	89.71	88.74	89.16	290,351	-1.35(-1.49%)
Oct 12, 2020	90.40	90.75	89.79	90.51	91,915	+0.33(+0.37%)
Oct 09, 2020	91.23	91.43	90.18	90.18	71,186	-0.61(-0.67%)
Oct 08, 2020	89.61	90.78	89.47	90.78	49,408	+1.69(+1.90%)
Oct 07, 2020	88.33	89.49	88.33	89.09	134,912	+1.90(+2.18%)
Oct 06, 2020	88.82	89.95	87.11	87.19	78,094	-0.95(-1.08%)
Oct 05, 2020	88.12	88.98	87.74	88.14	118,302	+0.65(+0.74%)
Oct 02, 2020	84.68	87.74	84.32	87.49	75,986	+0.75(+0.87%)
Oct 01, 2020	85.84	87.36	85.84	86.74	109,830	+1.22(+1.43%)
Sep 30, 2020	86.53	87.73	84.81	85.52	115,722	-1.21(-1.40%)
Sep 29, 2020	87.51	87.52	86.19	86.73	77,297	-0.95(-1.08%)
Sep 28, 2020	86.64	88.61	86.64	87.68	80,257	+2.29(+2.68%)
Sep 25, 2020	83.35	85.59	83.23	85.39	145,027	+2.11(+2.54%)
Sep 24, 2020	83.40	84.50	81.96	83.27	88,525	-0.35(-0.42%)
Sep 23, 2020	86.65	87.81	83.63	83.63	92,959	-2.90(-3.35%)
Sep 22, 2020	86.40	86.97	85.17	86.53	85,604	+0.00(+0.00%)
Sep 21, 2020	87.56	87.83	85.86	86.53	113,390	-2.71(-3.04%)
Sep 18, 2020	89.73	90.76	88.86	89.23	58,785	-0.39(-0.44%)
Sep 17, 2020	87.92	89.99	87.31	89.63	129,396	+0.48(+0.54%)
Sep 16, 2020	87.66	90.21	87.13	89.15	132,316	+1.61(+1.84%)
Sep 15, 2020	88.33	88.64	87.30	87.53	120,526	-0.33(-0.38%)
Sep 14, 2020	86.33	88.08	86.19	87.87	74,949	+2.11(+2.46%)
Sep 11, 2020	84.90	86.42	84.80	85.75	93,750	+1.20(+1.42%)
Sep 10, 2020	86.36	87.41	84.40	84.55	936,499	-1.63(-1.90%)
Sep 09, 2020	87.06	87.07	85.03	86.18	830,700	+0.11(+0.13%)
Sep 08, 2020	87.06	87.31	85.81	86.08	136,933	-1.78(-2.03%)
Sep 04, 2020	88.94	89.70	86.47	87.86	103,769	-0.53(-0.60%)
Sep 03, 2020	90.31	91.12	87.69	88.38	134,552	-2.19(-2.42%)
Sep 02, 2020	88.83	90.71	88.48	90.57	89,529	+1.94(+2.18%)