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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	85.89	86.57	84.75	86.06	120,355	-0.18(-0.20%)
May 28, 2020	88.44	88.57	86.16	86.24	317,888	-0.54(-0.62%)
May 27, 2020	85.11	86.82	83.47	86.78	226,529	+3.91(+4.72%)
May 26, 2020	81.87	83.51	81.73	82.87	172,011	+3.87(+4.90%)
May 22, 2020	79.12	79.25	77.94	79.00	66,522	+0.13(+0.16%)
May 21, 2020	77.94	79.19	77.65	78.87	139,361	+0.93(+1.19%)
May 20, 2020	77.88	78.70	77.68	77.94	141,448	+1.21(+1.58%)
May 19, 2020	78.32	78.85	76.64	76.73	124,250	-1.70(-2.17%)
May 18, 2020	75.87	78.78	75.87	78.43	257,799	+5.18(+7.07%)
May 15, 2020	72.46	73.89	72.13	73.25	141,540	+0.16(+0.21%)
May 14, 2020	72.59	73.27	70.66	73.10	493,417	-0.79(-1.07%)
May 13, 2020	75.62	75.63	73.07	73.89	316,693	-2.02(-2.66%)
May 12, 2020	78.64	78.91	75.91	75.91	122,952	-2.65(-3.37%)
May 11, 2020	78.90	79.20	77.84	78.56	243,830	-1.07(-1.35%)
May 08, 2020	76.83	79.77	76.83	79.63	189,845	+4.41(+5.86%)
May 07, 2020	75.05	76.22	74.87	75.23	274,545	+0.97(+1.30%)
May 06, 2020	76.28	76.28	74.04	74.26	174,054	-1.47(-1.94%)
May 05, 2020	76.26	77.68	75.57	75.73	200,570	+0.38(+0.51%)
May 04, 2020	75.43	75.56	74.15	75.34	216,017	-1.49(-1.93%)
May 01, 2020	78.05	78.13	75.85	76.83	144,917	-2.65(-3.33%)
Apr 30, 2020	81.33	81.33	78.99	79.48	167,545	-2.60(-3.17%)
Apr 29, 2020	80.49	82.98	79.86	82.08	142,996	+3.32(+4.22%)
Apr 28, 2020	78.25	79.43	77.14	78.75	171,709	+1.85(+2.40%)
Apr 27, 2020	75.17	77.27	74.94	76.91	297,062	+2.33(+3.12%)
Apr 24, 2020	75.33	75.40	73.55	74.58	96,918	-0.28(-0.38%)
Apr 23, 2020	75.28	76.43	74.85	74.87	166,799	+0.11(+0.14%)
Apr 22, 2020	75.27	75.37	74.41	74.76	141,202	+1.35(+1.84%)
Apr 21, 2020	75.09	75.63	73.00	73.41	136,418	-3.35(-4.37%)
Apr 20, 2020	77.65	78.50	76.65	76.76	196,215	-2.19(-2.77%)
Apr 17, 2020	77.46	79.15	77.38	78.95	126,495	+4.59(+6.18%)
Apr 16, 2020	75.86	75.86	73.46	74.36	169,223	-1.49(-1.96%)
Apr 15, 2020	76.30	76.35	74.47	75.84	161,788	-2.18(-2.79%)
Apr 14, 2020	78.23	79.01	77.29	78.02	171,785	+1.36(+1.77%)
Apr 13, 2020	78.52	78.66	75.73	76.66	204,461	-2.19(-2.78%)
Apr 09, 2020	78.56	80.84	78.24	78.85	234,876	+1.86(+2.41%)
Apr 08, 2020	74.70	77.51	74.70	77.00	151,899	+3.15(+4.26%)
Apr 07, 2020	77.33	78.43	73.85	73.85	294,738	-0.80(-1.07%)
Apr 06, 2020	72.31	74.99	72.30	74.65	186,029	+5.10(+7.33%)
Apr 03, 2020	69.93	70.78	68.59	69.55	80,953	-0.55(-0.78%)
Apr 02, 2020	69.15	72.28	68.89	70.10	341,792	+0.59(+0.84%)
Apr 01, 2020	71.20	71.96	69.14	69.51	254,722	-4.84(-6.51%)
Mar 31, 2020	75.24	76.20	73.77	74.35	321,620	-1.39(-1.83%)
Mar 30, 2020	76.03	76.03	73.43	75.74	227,097	-0.24(-0.32%)
Mar 27, 2020	77.42	78.31	75.47	75.98	230,783	-4.42(-5.49%)
Mar 26, 2020	74.40	80.60	74.10	80.40	361,875	+7.40(+10.13%)
Mar 25, 2020	70.02	75.52	68.32	73.00	501,690	+4.86(+7.13%)
Mar 24, 2020	65.39	68.29	65.39	68.14	427,669	+6.12(+9.86%)
Mar 23, 2020	62.70	62.84	58.89	62.03	510,363	-1.18(-1.87%)
Mar 20, 2020	66.73	68.60	63.07	63.21	339,776	-3.14(-4.73%)
Mar 19, 2020	63.65	66.84	60.91	66.34	368,406	+1.83(+2.84%)
Mar 18, 2020	65.10	67.11	60.81	64.51	533,395	-6.82(-9.57%)
Mar 17, 2020	69.39	71.33	65.05	71.33	462,802	+3.48(+5.14%)
Mar 16, 2020	69.10	72.21	67.46	67.85	710,486	-10.42(-13.31%)
Mar 13, 2020	77.11	78.40	72.92	78.26	685,219	+4.88(+6.65%)
Mar 12, 2020	75.70	77.65	72.86	73.38	865,973	-9.60(-11.57%)
Mar 11, 2020	86.66	87.56	81.65	82.98	370,450	-6.43(-7.19%)
Mar 10, 2020	89.05	89.45	85.29	89.41	510,531	+3.33(+3.87%)
Mar 09, 2020	84.31	89.10	83.73	86.08	627,640	-8.64(-9.12%)
Mar 06, 2020	93.64	95.16	92.18	94.71	494,623	-2.04(-2.11%)
Mar 05, 2020	99.97	100.36	96.04	96.75	196,485	-5.85(-5.70%)
Mar 04, 2020	99.96	102.72	98.89	102.61	236,207	+4.17(+4.24%)
Mar 03, 2020	100.09	102.70	97.80	98.43	206,797	-1.30(-1.30%)