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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	84.23	85.76	84.23	84.74	155,331	+1.50(+1.80%)
Oct 30, 2018	81.13	83.24	80.93	83.24	252,436	+1.83(+2.24%)
Oct 29, 2018	85.07	85.07	80.25	81.41	393,456	-2.80(-3.32%)
Oct 26, 2018	83.53	85.00	82.76	84.21	262,976	-0.24(-0.28%)
Oct 25, 2018	85.31	85.31	84.12	84.45	376,598	-0.14(-0.17%)
Oct 24, 2018	87.89	88.20	84.51	84.59	239,942	-2.99(-3.41%)
Oct 23, 2018	87.09	88.31	86.70	87.58	189,130	-0.76(-0.86%)
Oct 22, 2018	88.35	88.66	87.56	88.34	86,411	-0.05(-0.05%)
Oct 19, 2018	88.94	89.27	88.01	88.39	101,632	-0.50(-0.56%)
Oct 18, 2018	89.91	90.18	88.32	88.89	200,344	-1.68(-1.86%)
Oct 17, 2018	91.37	91.37	90.00	90.57	110,445	-0.84(-0.91%)
Oct 16, 2018	89.73	91.46	89.07	91.41	168,954	+2.20(+2.47%)
Oct 15, 2018	88.56	89.86	88.10	89.21	163,624	+1.48(+1.69%)
Oct 12, 2018	88.71	88.84	86.71	87.73	182,252	+0.42(+0.48%)
Oct 11, 2018	89.26	89.92	87.23	87.31	281,583	-2.47(-2.75%)
Oct 10, 2018	93.07	93.16	89.67	89.78	413,192	-2.95(-3.18%)
Oct 09, 2018	94.10	94.10	92.37	92.73	224,555	-1.51(-1.60%)
Oct 08, 2018	94.12	94.35	93.39	94.24	411,600	+0.04(+0.04%)
Oct 05, 2018	94.94	95.36	93.62	94.20	101,320	-0.72(-0.76%)
Oct 04, 2018	95.51	95.84	94.36	94.92	371,423	-0.69(-0.72%)
Oct 03, 2018	95.61	96.14	95.18	95.61	104,179	+0.34(+0.35%)
Oct 02, 2018	95.57	95.63	94.94	95.27	389,968	-0.31(-0.32%)
Oct 01, 2018	96.20	96.33	95.17	95.58	412,636	-0.12(-0.12%)
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%)