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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	104.03	104.47	103.58	103.58	64,815	-0.29(-0.28%)
Sep 27, 2019	105.36	105.41	103.52	103.87	161,934	-1.11(-1.05%)
Sep 26, 2019	105.77	105.77	104.59	104.97	98,343	-0.63(-0.60%)
Sep 25, 2019	105.10	105.75	104.49	105.60	93,632	+0.63(+0.60%)
Sep 24, 2019	106.11	106.42	104.46	104.97	140,636	-0.74(-0.70%)
Sep 23, 2019	105.88	106.10	105.32	105.71	96,857	-0.58(-0.54%)
Sep 20, 2019	107.62	107.74	105.97	106.28	144,610	-1.22(-1.13%)
Sep 19, 2019	108.15	108.31	107.45	107.50	97,378	-0.49(-0.46%)
Sep 18, 2019	108.25	108.30	106.90	107.99	236,821	-0.34(-0.31%)
Sep 17, 2019	108.19	108.48	107.24	108.33	248,366	+0.14(+0.13%)
Sep 16, 2019	107.09	108.47	106.75	108.19	398,037	+1.58(+1.49%)
Sep 13, 2019	106.42	107.06	106.24	106.60	96,682	+0.50(+0.47%)
Sep 12, 2019	105.68	106.28	105.03	106.10	104,589	+0.84(+0.80%)
Sep 11, 2019	103.98	105.26	103.62	105.26	96,509	+1.34(+1.29%)
Sep 10, 2019	103.79	103.94	102.10	103.92	134,468	-0.02(-0.02%)
Sep 09, 2019	105.44	105.49	103.82	103.94	88,862	-1.24(-1.18%)
Sep 06, 2019	105.30	105.50	105.02	105.17	61,798	+0.19(+0.18%)
Sep 05, 2019	104.90	105.95	104.84	104.98	73,668	+1.15(+1.11%)
Sep 04, 2019	103.79	104.13	103.63	103.83	109,539	+0.71(+0.68%)
Sep 03, 2019	103.12	103.23	102.00	103.12	119,929	-0.67(-0.64%)
Aug 30, 2019	104.14	104.26	103.37	103.79	100,202	+0.27(+0.26%)
Aug 29, 2019	103.12	103.74	102.73	103.52	238,564	+1.50(+1.47%)
Aug 28, 2019	100.90	102.42	100.18	102.02	136,813	+0.85(+0.84%)
Aug 27, 2019	101.95	101.95	100.52	101.17	77,157	-0.51(-0.50%)
Aug 26, 2019	101.77	102.06	100.50	101.69	119,894	+0.79(+0.78%)
Aug 23, 2019	102.92	103.67	100.42	100.89	129,600	-2.48(-2.40%)
Aug 22, 2019	102.97	103.66	102.28	103.38	102,418	+0.58(+0.56%)
Aug 21, 2019	102.79	103.20	102.35	102.80	136,422	+0.77(+0.76%)
Aug 20, 2019	101.90	102.21	101.47	102.02	80,970	+0.03(+0.03%)
Aug 19, 2019	101.94	102.30	101.66	102.00	193,746	+1.21(+1.20%)
Aug 16, 2019	99.91	101.01	99.81	100.79	175,871	+1.52(+1.53%)
Aug 15, 2019	98.88	99.51	98.25	99.27	293,224	+0.66(+0.67%)
Aug 14, 2019	99.63	99.86	98.29	98.61	122,934	-2.32(-2.30%)
Aug 13, 2019	100.10	101.66	99.94	100.93	70,292	+0.70(+0.69%)
Aug 12, 2019	101.37	101.37	99.98	100.24	87,783	-1.58(-1.55%)
Aug 09, 2019	102.83	102.83	101.46	101.82	91,403	-1.49(-1.44%)
Aug 08, 2019	101.61	103.54	101.61	103.31	314,991	+2.22(+2.20%)
Aug 07, 2019	99.28	101.33	98.84	101.09	114,457	+1.01(+1.00%)
Aug 06, 2019	97.87	100.23	97.87	100.08	208,695	+2.93(+3.01%)
Aug 05, 2019	98.14	98.17	95.88	97.16	204,430	-2.73(-2.74%)
Aug 02, 2019	100.60	100.61	98.82	99.89	132,188	-0.75(-0.75%)
Aug 01, 2019	102.20	102.71	100.50	100.64	125,214	-1.59(-1.56%)
Jul 31, 2019	102.49	104.00	101.74	102.24	103,146	+0.14(+0.13%)
Jul 30, 2019	101.50	102.15	101.18	102.10	101,397	+0.18(+0.18%)
Jul 29, 2019	102.49	102.65	101.77	101.92	92,316	-0.83(-0.81%)
Jul 26, 2019	103.04	103.04	102.44	102.75	74,013	-0.26(-0.25%)
Jul 25, 2019	103.17	103.72	102.56	103.01	204,425	-0.13(-0.12%)
Jul 24, 2019	101.56	103.16	101.26	103.14	128,814	+1.49(+1.46%)
Jul 23, 2019	101.83	101.91	100.95	101.65	91,075	+0.51(+0.51%)
Jul 22, 2019	101.21	101.40	100.79	101.14	74,574	+0.11(+0.10%)
Jul 19, 2019	100.59	101.70	100.48	101.03	79,499	+0.84(+0.84%)
Jul 18, 2019	100.27	100.27	99.26	100.19	136,926	-0.27(-0.27%)
Jul 17, 2019	101.76	101.76	100.42	100.46	88,341	-1.30(-1.28%)
Jul 16, 2019	101.53	102.03	101.50	101.76	46,184	+0.28(+0.28%)
Jul 15, 2019	102.21	102.38	101.24	101.48	87,959	-0.74(-0.73%)
Jul 12, 2019	101.41	102.23	101.09	102.23	55,069	+1.08(+1.07%)
Jul 11, 2019	100.56	101.27	100.24	101.14	96,160	+0.69(+0.68%)
Jul 10, 2019	101.22	101.53	100.44	100.46	53,357	-0.37(-0.36%)
Jul 09, 2019	99.98	100.86	99.47	100.83	72,554	+0.49(+0.49%)
Jul 08, 2019	101.02	101.02	99.99	100.33	117,268	-1.00(-0.99%)
Jul 05, 2019	100.82	101.36	100.00	101.34	51,860	+0.32(+0.32%)
Jul 03, 2019	100.97	101.17	100.56	101.02	56,519	+0.19(+0.19%)
Jul 02, 2019	100.09	100.83	99.74	100.83	127,043	+0.73(+0.73%)