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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	126.06	127.46	125.54	127.36	84,385	+2.17(+1.73%)
Nov 29, 2023	126.38	126.65	124.98	125.19	81,627	-0.45(-0.36%)
Nov 28, 2023	126.23	126.69	124.84	125.64	62,037	-0.26(-0.21%)
Nov 27, 2023	126.42	126.42	125.29	125.90	85,106	-0.81(-0.64%)
Nov 24, 2023	125.38	126.83	125.38	126.70	36,833	+1.27(+1.01%)
Nov 22, 2023	125.23	125.57	124.74	125.44	54,956	+0.32(+0.25%)
Nov 21, 2023	125.31	125.31	124.41	125.12	56,373	-0.29(-0.23%)
Nov 20, 2023	124.78	125.88	124.55	125.41	87,380	+1.41(+1.13%)
Nov 17, 2023	124.27	124.53	123.75	124.00	56,370	+0.43(+0.35%)
Nov 16, 2023	125.04	125.04	123.13	123.58	155,057	-1.47(-1.18%)
Nov 15, 2023	125.51	126.68	125.05	125.05	102,773	+0.11(+0.09%)
Nov 14, 2023	124.22	125.12	123.98	124.94	129,443	+2.70(+2.21%)
Nov 13, 2023	120.75	122.81	120.48	122.24	138,922	+1.76(+1.46%)
Nov 10, 2023	119.82	120.69	119.05	120.48	54,525	+1.17(+0.98%)
Nov 09, 2023	120.34	121.06	118.67	119.31	73,667	+0.81(+0.68%)
Nov 08, 2023	119.59	119.59	117.98	118.50	147,778	-1.56(-1.30%)
Nov 07, 2023	119.55	120.47	119.25	120.07	185,298	+0.35(+0.29%)
Nov 06, 2023	120.86	121.02	119.43	119.72	139,823	-0.97(-0.80%)
Nov 03, 2023	120.68	121.93	120.58	120.69	112,928	+1.11(+0.92%)
Nov 02, 2023	117.18	119.58	117.18	119.58	170,716	+3.88(+3.35%)
Nov 01, 2023	115.10	115.74	114.32	115.70	76,414	+1.03(+0.89%)
Oct 31, 2023	112.97	114.81	112.82	114.68	69,841	+1.97(+1.75%)
Oct 30, 2023	112.41	113.17	111.78	112.71	134,718	+0.85(+0.76%)
Oct 27, 2023	113.81	113.94	111.44	111.86	160,659	-1.75(-1.54%)
Oct 26, 2023	113.33	115.10	113.06	113.61	107,763	+0.57(+0.50%)
Oct 25, 2023	114.40	114.56	112.95	113.05	147,193	-0.71(-0.62%)
Oct 24, 2023	114.82	115.20	113.42	113.75	156,769	+0.14(+0.12%)
Oct 23, 2023	114.13	115.52	113.40	113.61	129,219	-0.71(-0.62%)
Oct 20, 2023	116.17	116.17	114.23	114.32	101,079	-1.77(-1.53%)
Oct 19, 2023	116.84	117.90	115.77	116.09	223,720	-0.66(-0.56%)
Oct 18, 2023	117.59	118.03	116.56	116.75	331,814	-0.32(-0.27%)
Oct 17, 2023	115.69	118.27	115.57	117.07	135,668	+0.74(+0.63%)
Oct 16, 2023	115.98	116.51	114.79	116.33	211,979	+1.36(+1.18%)
Oct 13, 2023	114.96	115.43	114.36	114.98	107,224	+0.40(+0.35%)
Oct 12, 2023	117.34	117.34	113.67	114.58	164,990	-2.32(-1.99%)
Oct 11, 2023	116.98	117.64	116.08	116.90	184,916	+0.55(+0.47%)
Oct 10, 2023	115.90	117.13	115.25	116.35	233,004	+1.31(+1.14%)
Oct 09, 2023	112.72	115.20	112.52	115.05	371,592	+4.64(+4.20%)
Oct 06, 2023	108.53	111.02	107.91	110.41	67,018	+1.22(+1.11%)
Oct 05, 2023	109.08	109.72	108.67	109.19	71,879	+0.00(+0.00%)
Oct 04, 2023	109.33	109.76	108.07	109.19	67,021	-0.17(-0.15%)
Oct 03, 2023	109.92	110.47	109.17	109.36	97,606	-1.15(-1.04%)
Oct 02, 2023	111.43	111.93	110.22	110.50	61,871	-1.18(-1.05%)
Sep 29, 2023	112.21	112.76	111.30	111.68	47,539	+0.25(+0.22%)
Sep 28, 2023	111.14	112.50	110.85	111.43	51,938	+0.27(+0.24%)
Sep 27, 2023	110.23	111.57	110.15	111.16	58,210	+1.49(+1.36%)
Sep 26, 2023	110.50	111.26	109.60	109.67	97,212	-1.40(-1.26%)
Sep 25, 2023	110.44	111.38	110.84	111.07	48,863	+0.14(+0.13%)
Sep 22, 2023	112.39	112.39	110.91	110.93	118,157	-0.99(-0.88%)
Sep 21, 2023	113.43	113.43	111.92	111.92	52,222	-2.09(-1.83%)
Sep 20, 2023	115.61	116.02	114.01	114.01	40,018	-1.04(-0.90%)
Sep 19, 2023	115.49	116.11	114.71	115.05	50,958	-1.00(-0.86%)
Sep 18, 2023	116.02	116.94	115.53	116.04	48,717	+0.05(+0.04%)
Sep 15, 2023	115.93	116.56	115.34	116.00	107,666	-0.34(-0.29%)
Sep 14, 2023	115.75	116.35	115.54	116.34	50,900	+0.90(+0.78%)
Sep 13, 2023	116.14	116.51	115.11	115.44	50,761	-0.71(-0.61%)
Sep 12, 2023	116.22	116.72	115.89	116.15	107,637	-0.67(-0.57%)
Sep 11, 2023	117.70	117.90	116.18	116.81	61,720	-0.55(-0.47%)
Sep 08, 2023	118.47	118.47	117.21	117.36	77,731	-1.21(-1.02%)
Sep 07, 2023	118.81	118.86	117.72	118.58	51,900	-0.53(-0.44%)
Sep 06, 2023	120.16	121.08	119.06	119.10	213,854	-0.51(-0.42%)
Sep 05, 2023	121.52	121.52	119.61	119.61	40,207	-2.22(-1.82%)