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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	77.44	77.66	77.29	77.49	107,663	+0.24(+0.31%)
Oct 30, 2017		77.53	77.02	77.25	144,222	-0.19(-0.25%)
Oct 27, 2017	77.42	77.50	77.09	77.44	76,244	-0.06(-0.07%)
Oct 26, 2017	78.31	78.31	77.17	77.50	122,824	-0.61(-0.78%)
Oct 25, 2017	78.41	78.41	77.67	78.11	127,417	-0.21(-0.27%)
Oct 24, 2017	78.12	78.48	78.09	78.32	148,739	+0.31(+0.40%)
Oct 23, 2017	78.99	78.99	78.01	78.01	206,605	-0.81(-1.03%)
Oct 20, 2017	78.13	78.82	77.95	78.82	94,265	+0.97(+1.25%)
Oct 19, 2017	77.67	77.84	76.89	77.84	168,782	-0.02(-0.02%)
Oct 18, 2017	77.78	77.95	77.44	77.86	157,403	+0.24(+0.31%)
Oct 17, 2017	77.82	77.91	77.46	77.62	207,133	-0.22(-0.28%)
Oct 16, 2017	78.16	78.16	77.68	77.84	169,518	-0.14(-0.18%)
Oct 13, 2017	78.51	78.56	77.96	77.99	74,566	-0.36(-0.46%)
Oct 12, 2017	77.82	78.44	77.82	78.35	114,186	+0.51(+0.66%)
Oct 11, 2017	78.22	78.23	77.71	77.83	432,652	-0.37(-0.47%)
Oct 10, 2017	78.50	78.70	78.01	78.21	190,948	-0.08(-0.10%)
Oct 09, 2017	78.13	78.38	78.11	78.28	127,966	+0.23(+0.29%)
Oct 06, 2017	78.24	78.24	77.68	78.05	165,460	+0.05(+0.06%)
Oct 05, 2017	77.65	78.25	77.65	78.01	142,449	+0.45(+0.58%)
Oct 04, 2017	77.52	77.56	77.26	77.56	108,838	+0.33(+0.43%)
Oct 03, 2017	77.32	77.49	76.94	77.22	108,262	+0.01(+0.01%)
Oct 02, 2017	76.05	77.22	76.05	77.22	144,586	+1.23(+1.62%)
Sep 29, 2017	76.04	76.06	75.75	75.99	99,559	+0.08(+0.10%)
Sep 28, 2017	76.36	76.43	75.90	75.91	191,295	-0.51(-0.67%)
Sep 27, 2017	75.93	76.54	75.84	76.43	211,603	+0.70(+0.93%)
Sep 26, 2017	75.44	75.83	75.38	75.72	259,054	+0.50(+0.66%)
Sep 25, 2017	75.82	75.82	74.90	75.23	165,224	-0.40(-0.53%)
Sep 22, 2017	75.25	75.91	75.25	75.63	137,352	+0.44(+0.58%)
Sep 21, 2017	74.90	75.26	74.88	75.19	114,369	+0.30(+0.41%)
Sep 20, 2017	74.43	74.93	74.41	74.88	186,290	+0.54(+0.73%)
Sep 19, 2017	73.87	74.34	73.66	74.34	237,541	+0.58(+0.79%)
Sep 18, 2017	72.92	73.80	72.92	73.76	164,260	+1.59(+2.20%)
Sep 15, 2017	71.98	72.20	71.70	72.17	56,770	+0.38(+0.52%)
Sep 14, 2017	71.62	71.79	71.40	71.79	54,025	+0.27(+0.37%)
Sep 13, 2017	71.70	71.75	71.36	71.53	89,473	-0.20(-0.28%)
Sep 12, 2017	71.72	71.86	71.56	71.73	64,072	+0.12(+0.17%)
Sep 11, 2017	71.45	71.70	71.36	71.60	146,412	+0.57(+0.80%)
Sep 08, 2017	70.84	71.22	70.65	71.03	103,992	+0.11(+0.16%)
Sep 07, 2017	70.98	71.00	70.49	70.92	142,161	+0.05(+0.07%)
Sep 06, 2017	71.66	71.66	70.87	70.87	322,854	-0.51(-0.72%)
Sep 05, 2017	72.19	72.25	71.21	71.39	231,954	-0.62(-0.86%)
Sep 01, 2017	72.15	72.27	71.98	72.00	70,040	-0.02(-0.03%)
Aug 31, 2017	71.75	72.13	71.73	72.02	99,648	+0.48(+0.68%)
Aug 30, 2017	71.17	71.56	71.09	71.54	186,173	+0.51(+0.72%)
Aug 29, 2017	70.07	71.03	69.97	71.03	219,407	+0.99(+1.41%)
Aug 28, 2017	70.25	70.41	69.92	70.04	114,001	-0.09(-0.14%)
Aug 25, 2017	70.48	70.53	70.08	70.13	42,714	-0.09(-0.12%)
Aug 24, 2017	70.18	70.37	69.90	70.22	91,784	+0.31(+0.45%)
Aug 23, 2017	70.19	70.31	69.88	69.91	138,999	-0.48(-0.69%)
Aug 22, 2017	69.91	70.42	69.82	70.39	181,946	+0.93(+1.34%)
Aug 21, 2017	69.45	69.59	69.17	69.46	441,702	-0.02(-0.03%)
Aug 18, 2017	69.48	69.87	69.15	69.48	249,811	-0.13(-0.19%)
Aug 17, 2017	70.55	70.58	69.57	69.61	132,791	-1.07(-1.52%)
Aug 16, 2017	70.97	71.18	70.58	70.68	101,703	-0.15(-0.21%)
Aug 15, 2017	71.45	71.46	70.71	70.84	97,628	-0.38(-0.53%)
Aug 14, 2017	71.03	71.31	70.87	71.21	144,528	+0.82(+1.16%)
Aug 11, 2017	70.13	70.69	70.06	70.40	88,652	+0.28(+0.41%)
Aug 10, 2017	71.03	71.03	70.11	70.11	215,829	-0.85(-1.20%)
Aug 09, 2017	71.27	71.28	70.68	70.97	161,607	-0.28(-0.39%)
Aug 08, 2017	71.12	71.79	71.09	71.24	203,720	+0.15(+0.21%)
Aug 07, 2017	71.12	71.30	70.89	71.09	107,796	+0.21(+0.29%)
Aug 04, 2017	71.04	71.06	70.49	70.88	112,317	+0.07(+0.09%)
Aug 03, 2017	70.19	70.82	70.00	70.82	145,626	+0.73(+1.04%)
Aug 02, 2017	69.51	70.09	69.47	70.09	95,229	+0.65(+0.94%)