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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	106.98	107.05	103.94	104.47	97,717	-2.78(-2.59%)
Nov 27, 2020	108.33	108.33	106.80	107.25	37,176	-0.62(-0.57%)
Nov 25, 2020	107.64	108.58	106.53	107.87	66,590	-0.39(-0.36%)
Nov 24, 2020	107.23	108.72	107.23	108.26	149,808	+2.77(+2.63%)
Nov 23, 2020	102.85	106.05	102.85	105.49	113,262	+3.53(+3.47%)
Nov 20, 2020	103.64	103.64	101.66	101.96	88,242	-1.71(-1.65%)
Nov 19, 2020	102.43	103.67	101.83	103.67	44,569	+0.83(+0.81%)
Nov 18, 2020	105.07	105.45	102.81	102.84	82,833	-0.89(-0.86%)
Nov 17, 2020	101.43	104.06	100.74	103.73	73,255	+1.56(+1.52%)
Nov 16, 2020	101.47	102.31	100.61	102.17	244,820	+2.92(+2.94%)
Nov 13, 2020	96.35	99.40	96.35	99.25	58,011	+3.70(+3.87%)
Nov 12, 2020	95.46	96.69	94.86	95.55	314,966	-1.12(-1.15%)
Nov 11, 2020	98.86	98.86	96.15	96.67	106,473	-1.62(-1.64%)
Nov 10, 2020	95.41	98.63	95.41	98.28	112,402	+3.77(+3.99%)
Nov 09, 2020	94.11	96.57	93.81	94.51	342,849	+5.95(+6.72%)
Nov 06, 2020	89.31	89.82	88.06	88.56	73,535	-1.04(-1.16%)
Nov 05, 2020	88.46	89.90	88.46	89.60	77,574	+1.67(+1.90%)
Nov 04, 2020	88.70	89.70	87.25	87.93	91,084	-0.76(-0.86%)
Nov 03, 2020	86.89	89.10	86.89	88.69	94,513	+2.89(+3.37%)
Nov 02, 2020	84.36	85.99	84.02	85.80	130,843	+2.46(+2.95%)
Oct 30, 2020	83.21	83.90	81.98	83.34	191,395	-0.30(-0.36%)
Oct 29, 2020	82.45	84.04	82.16	83.65	153,923	+1.11(+1.34%)
Oct 28, 2020	83.94	84.42	82.47	82.54	141,751	-2.93(-3.43%)
Oct 27, 2020	87.43	87.43	85.42	85.47	106,643	-2.11(-2.40%)
Oct 26, 2020	89.24	89.24	86.74	87.57	89,959	-2.96(-3.27%)
Oct 23, 2020	90.67	90.93	90.06	90.53	58,317	+0.33(+0.37%)
Oct 22, 2020	88.38	90.27	88.38	90.20	56,069	+1.78(+2.02%)
Oct 21, 2020	89.89	89.89	88.24	88.41	145,512	-1.72(-1.91%)
Oct 20, 2020	90.56	91.29	89.91	90.14	65,178	-0.25(-0.28%)
Oct 19, 2020	90.83	91.89	90.08	90.39	71,951	-0.23(-0.26%)
Oct 16, 2020	90.64	91.40	90.57	90.63	87,118	+0.65(+0.72%)
Oct 15, 2020	88.46	90.14	88.16	89.98	85,269	+0.40(+0.45%)
Oct 14, 2020	89.19	90.50	89.19	89.58	67,586	+0.42(+0.47%)
Oct 13, 2020	89.59	89.71	88.74	89.16	290,351	-1.35(-1.49%)
Oct 12, 2020	90.40	90.75	89.79	90.51	91,915	+0.33(+0.37%)
Oct 09, 2020	91.23	91.43	90.18	90.18	71,186	-0.61(-0.67%)
Oct 08, 2020	89.61	90.78	89.47	90.78	49,408	+1.69(+1.90%)
Oct 07, 2020	88.33	89.49	88.33	89.09	134,912	+1.90(+2.18%)
Oct 06, 2020	88.82	89.95	87.11	87.19	78,094	-0.95(-1.08%)
Oct 05, 2020	88.12	88.98	87.74	88.14	118,302	+0.65(+0.74%)
Oct 02, 2020	84.68	87.74	84.32	87.49	75,986	+0.75(+0.87%)
Oct 01, 2020	85.84	87.36	85.84	86.74	109,830	+1.22(+1.43%)
Sep 30, 2020	86.53	87.73	84.81	85.52	115,722	-1.21(-1.40%)
Sep 29, 2020	87.51	87.52	86.19	86.73	77,297	-0.95(-1.08%)
Sep 28, 2020	86.64	88.61	86.64	87.68	80,257	+2.29(+2.68%)
Sep 25, 2020	83.35	85.59	83.23	85.39	145,027	+2.11(+2.54%)
Sep 24, 2020	83.40	84.50	81.96	83.27	88,525	-0.35(-0.42%)
Sep 23, 2020	86.65	87.81	83.63	83.63	92,959	-2.90(-3.35%)
Sep 22, 2020	86.40	86.97	85.17	86.53	85,604	+0.00(+0.00%)
Sep 21, 2020	87.56	87.83	85.86	86.53	113,390	-2.71(-3.04%)
Sep 18, 2020	89.73	90.76	88.86	89.23	58,785	-0.39(-0.44%)
Sep 17, 2020	87.92	89.99	87.31	89.63	129,396	+0.48(+0.54%)
Sep 16, 2020	87.66	90.21	87.13	89.15	132,316	+1.61(+1.84%)
Sep 15, 2020	88.33	88.64	87.30	87.53	120,526	-0.33(-0.38%)
Sep 14, 2020	86.33	88.08	86.19	87.87	74,949	+2.11(+2.46%)
Sep 11, 2020	84.90	86.42	84.80	85.75	93,750	+1.20(+1.42%)
Sep 10, 2020	86.36	87.41	84.40	84.55	936,499	-1.63(-1.90%)
Sep 09, 2020	87.06	87.07	85.03	86.18	830,700	+0.11(+0.13%)
Sep 08, 2020	87.06	87.31	85.81	86.08	136,933	-1.78(-2.03%)
Sep 04, 2020	88.94	89.70	86.47	87.86	103,769	-0.53(-0.60%)
Sep 03, 2020	90.31	91.12	87.69	88.38	134,552	-2.19(-2.42%)
Sep 02, 2020	88.83	90.71	88.48	90.57	89,529	+1.94(+2.18%)
Sep 01, 2020	87.89	88.93	87.40	88.64	79,517	+0.18(+0.20%)
Aug 31, 2020	89.32	89.40	88.05	88.46	102,827	-0.99(-1.10%)
Aug 28, 2020	89.15	89.50	88.81	89.45	52,038	+0.54(+0.61%)
Aug 27, 2020	88.64	89.83	88.28	88.91	87,229	+0.66(+0.74%)
Aug 26, 2020	89.39	89.39	88.11	88.26	170,835	-1.29(-1.44%)
Aug 25, 2020	90.26	90.39	88.93	89.55	111,759	-0.33(-0.37%)
Aug 24, 2020	88.12	89.88	87.79	89.88	106,514	+2.30(+2.62%)
Aug 21, 2020	87.68	88.20	87.45	87.58	110,721	-0.58(-0.65%)
Aug 20, 2020	88.28	88.42	87.70	88.16	101,733	-0.94(-1.05%)
Aug 19, 2020	88.73	89.76	88.58	89.10	62,215	+0.42(+0.47%)
Aug 18, 2020	89.68	89.90	88.64	88.68	77,519	-1.26(-1.40%)
Aug 17, 2020	91.51	91.61	89.79	89.94	59,626	-1.51(-1.65%)
Aug 14, 2020	90.21	91.91	90.10	91.45	109,699	+0.68(+0.75%)
Aug 13, 2020	90.38	91.45	89.86	90.76	128,708	-0.27(-0.30%)
Aug 12, 2020	92.42	92.62	90.16	91.03	96,636	-0.55(-0.60%)
Aug 11, 2020	92.39	93.65	91.35	91.58	143,617	+0.66(+0.72%)
Aug 10, 2020	88.98	90.95	88.98	90.93	102,747	+2.08(+2.35%)
Aug 07, 2020	88.20	88.84	87.80	88.84	96,408	+0.15(+0.17%)
Aug 06, 2020	88.24	88.92	87.95	88.70	148,340	+0.26(+0.30%)
Aug 05, 2020	86.01	88.43	85.75	88.43	90,655	+2.77(+3.23%)
Aug 04, 2020	84.79	85.98	84.67	85.66	93,993	+0.31(+0.37%)
Aug 03, 2020	83.97	85.66	82.77	85.35	185,876	+1.61(+1.93%)
Jul 31, 2020	84.35	84.47	82.43	83.74	175,948	-0.71(-0.85%)
Jul 30, 2020	83.39	85.15	83.37	84.45	91,313	-0.18(-0.21%)
Jul 29, 2020	85.07	85.49	83.86	84.63	95,774	-0.40(-0.47%)
Jul 28, 2020	84.67	86.33	84.52	85.03	63,071	+0.22(+0.27%)
Jul 27, 2020	85.81	85.89	84.36	84.80	116,799	-0.87(-1.02%)
Jul 24, 2020	86.87	86.99	85.40	85.67	80,357	-1.36(-1.56%)
Jul 23, 2020	87.56	88.73	86.53	87.03	108,973	-0.62(-0.70%)
Jul 22, 2020	86.22	87.83	85.90	87.65	154,322	+1.23(+1.43%)
Jul 21, 2020	85.56	87.32	85.40	86.42	140,407	+1.79(+2.12%)
Jul 20, 2020	85.57	85.57	84.06	84.63	77,542	-1.29(-1.50%)
Jul 17, 2020	85.53	86.30	85.12	85.92	74,632	+0.81(+0.95%)
Jul 16, 2020	84.44	85.94	83.88	85.11	142,423	+0.09(+0.10%)
Jul 15, 2020	84.06	85.21	83.98	85.02	209,245	+2.87(+3.49%)
Jul 14, 2020	80.64	82.16	80.07	82.15	156,497	+1.20(+1.49%)
Jul 13, 2020	82.59	83.89	80.83	80.95	211,438	-0.97(-1.18%)
Jul 10, 2020	80.37	81.99	80.03	81.92	103,564	+1.47(+1.82%)
Jul 09, 2020	83.05	83.06	80.02	80.45	784,593	-2.59(-3.12%)
Jul 08, 2020	82.92	83.56	81.98	83.04	70,593	+0.18(+0.21%)
Jul 07, 2020	84.81	85.06	82.76	82.87	101,128	-2.72(-3.18%)
Jul 06, 2020	86.53	86.71	84.51	85.59	152,677	+0.59(+0.69%)
Jul 02, 2020	86.64	87.36	84.80	85.00	100,293	-0.14(-0.16%)
Jul 01, 2020	86.05	87.24	84.55	85.14	103,551	-0.64(-0.74%)
Jun 30, 2020	85.81	86.04	84.62	85.77	115,807	-0.64(-0.74%)
Jun 29, 2020	83.72	86.41	83.30	86.41	149,892	+3.74(+4.52%)
Jun 26, 2020	83.85	83.90	82.09	82.67	81,175	-1.30(-1.55%)
Jun 25, 2020	81.66	84.06	81.18	83.97	132,876	+1.63(+1.98%)
Jun 24, 2020	84.75	84.96	81.57	82.34	219,716	-3.34(-3.89%)
Jun 23, 2020	87.25	87.25	85.20	85.67	119,916	-1.13(-1.31%)
Jun 22, 2020	85.98	86.81	84.68	86.81	107,936	+1.32(+1.55%)
Jun 19, 2020	88.65	88.92	85.21	85.49	117,182	-1.77(-2.03%)
Jun 18, 2020	87.17	88.37	86.80	87.26	75,840	-0.97(-1.10%)
Jun 17, 2020	89.65	89.68	88.05	88.22	137,179	-1.27(-1.42%)
Jun 16, 2020	91.75	91.82	88.14	89.49	163,979	+1.50(+1.70%)
Jun 15, 2020	84.29	88.62	83.82	88.00	280,858	+0.88(+1.01%)
Jun 12, 2020	89.16	89.16	84.78	87.12	233,546	+2.54(+3.00%)
Jun 11, 2020	88.70	89.12	84.54	84.58	649,910	-8.23(-8.86%)
Jun 10, 2020	95.86	95.86	92.25	92.81	163,508	-3.26(-3.40%)
Jun 09, 2020	96.81	97.07	95.33	96.07	502,973	-2.67(-2.70%)
Jun 08, 2020	98.61	99.45	97.82	98.74	182,874	+2.78(+2.89%)
Jun 05, 2020	97.00	98.20	95.39	95.96	380,306	+3.06(+3.29%)
Jun 04, 2020	92.12	93.69	91.60	92.90	402,591	+1.12(+1.22%)
Jun 03, 2020	89.38	92.01	89.38	91.78	180,088	+3.47(+3.93%)
Jun 02, 2020	88.33	88.78	87.72	88.31	780,431	+0.76(+0.87%)
Jun 01, 2020	86.76	88.57	86.76	87.55	195,828	+1.49(+1.73%)
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%)
Mar 02, 2020	97.68	99.81	95.20	99.73	353,680	+2.69(+2.77%)
Feb 28, 2020	95.54	97.60	94.55	97.04	711,697	-1.91(-1.93%)
Feb 27, 2020	100.31	102.37	98.12	98.96	676,451	-3.56(-3.47%)
Feb 26, 2020	103.64	105.47	102.33	102.52	459,352	-0.88(-0.85%)
Feb 25, 2020	109.56	109.56	102.96	103.40	556,083	-6.46(-5.88%)
Feb 24, 2020	109.55	110.51	108.91	109.87	209,343	-3.24(-2.87%)
Feb 21, 2020	112.83	113.29	112.21	113.11	129,914	-0.25(-0.22%)
Feb 20, 2020	113.66	114.29	111.83	113.36	169,512	-0.51(-0.45%)
Feb 19, 2020	114.22	114.70	113.85	113.88	96,534	-0.01(-0.01%)
Feb 18, 2020	115.00	115.00	113.67	113.89	149,151	-1.17(-1.02%)
Feb 14, 2020	115.51	115.51	114.87	115.06	137,641	-0.45(-0.39%)
Feb 13, 2020	115.16	115.97	115.12	115.51	95,361	-0.14(-0.13%)
Feb 12, 2020	115.43	115.70	114.55	115.65	93,066	+0.67(+0.58%)
Feb 11, 2020	114.86	115.52	114.58	114.98	157,281	+0.57(+0.50%)
Feb 10, 2020	113.59	114.41	113.57	114.41	137,259	+0.69(+0.61%)
Feb 07, 2020	113.37	114.02	113.19	113.72	270,852	+0.05(+0.04%)
Feb 06, 2020	113.47	114.02	112.85	113.67	176,163	+0.68(+0.60%)
Feb 05, 2020	113.02	113.07	111.84	112.99	147,725	+0.99(+0.88%)
Feb 04, 2020	111.02	112.06	110.83	112.00	129,699	+2.59(+2.37%)
Feb 03, 2020	110.00	110.65	109.29	109.41	239,239	+0.16(+0.15%)
Jan 31, 2020	111.03	111.53	108.83	109.25	362,236	-2.33(-2.09%)
Jan 30, 2020	110.87	111.81	110.23	111.58	92,213	-0.45(-0.40%)
Jan 29, 2020	113.37	113.39	111.79	112.02	158,170	-0.57(-0.51%)
Jan 28, 2020	111.99	113.03	111.34	112.59	132,536	+0.95(+0.85%)
Jan 27, 2020	110.00	112.18	109.78	111.64	321,215	-0.47(-0.42%)
Jan 24, 2020	112.74	112.97	111.04	112.11	245,096	-0.34(-0.30%)
Jan 23, 2020	111.71	112.59	111.07	112.45	155,265	+0.67(+0.60%)
Jan 22, 2020	112.52	112.82	111.59	111.78	229,775	-0.57(-0.51%)
Jan 21, 2020	112.93	113.17	111.34	112.35	245,308	-0.56(-0.50%)
Jan 17, 2020	113.19	113.50	112.73	112.91	160,204	-0.16(-0.15%)
Jan 16, 2020	112.29	113.08	112.29	113.08	171,021	+1.24(+1.11%)
Jan 15, 2020	111.63	112.46	111.52	111.84	168,515	+0.34(+0.30%)
Jan 14, 2020	111.59	112.01	110.64	111.50	161,349	-0.08(-0.07%)
Jan 13, 2020	110.81	111.80	110.70	111.58	226,175	+1.13(+1.02%)
Jan 10, 2020	111.85	111.93	110.23	110.45	241,181	-1.25(-1.12%)
Jan 09, 2020	111.52	111.92	110.96	111.70	501,095	+0.67(+0.60%)
Jan 08, 2020	111.69	112.03	110.80	111.03	474,256	-0.12(-0.11%)
Jan 07, 2020	110.48	111.41	109.91	111.15	341,134	+1.00(+0.91%)
Jan 06, 2020	111.29	111.55	109.85	110.15	613,647	-0.25(-0.23%)
Jan 03, 2020	108.86	110.49	107.87	110.40	529,858	+1.88(+1.74%)
Jan 02, 2020	106.53	108.52	106.35	108.52	323,424	+2.61(+2.47%)
Dec 31, 2019	106.40	106.72	105.76	105.91	603,108	-0.58(-0.55%)
Dec 30, 2019	106.44	106.92	105.91	106.49	114,214	+0.62(+0.59%)
Dec 27, 2019	106.69	106.69	105.82	105.87	159,276	-0.65(-0.61%)
Dec 26, 2019	106.81	106.81	106.09	106.52	359,611	-0.11(-0.10%)
Dec 24, 2019	107.44	107.45	106.57	106.62	60,784	-0.46(-0.43%)
Dec 23, 2019	107.25	107.36	106.75	107.08	194,248	+0.49(+0.46%)
Dec 20, 2019	106.00	106.59	105.98	106.59	73,850	+1.02(+0.96%)
Dec 19, 2019	105.32	105.68	105.04	105.57	110,619	+0.32(+0.30%)
Dec 18, 2019	106.33	106.33	105.22	105.25	116,707	-0.92(-0.87%)
Dec 17, 2019	107.00	107.00	105.84	106.17	144,996	-0.98(-0.91%)
Dec 16, 2019	107.39	107.70	106.82	107.15	1,511,653	-0.02(-0.02%)
Dec 13, 2019	107.12	107.66	106.80	107.17	118,098	-0.09(-0.08%)
Dec 12, 2019	106.92	107.72	106.72	107.26	468,435	+0.35(+0.33%)
Dec 11, 2019	106.47	107.02	105.97	106.91	519,890	+0.52(+0.49%)
Dec 10, 2019	106.41	106.79	106.22	106.39	740,504	+0.02(+0.02%)
Dec 09, 2019	107.09	107.09	106.32	106.37	630,727	-0.74(-0.69%)
Dec 06, 2019	106.78	107.46	106.78	107.10	363,062	+0.98(+0.92%)
Dec 05, 2019	106.17	106.42	105.82	106.12	300,548	+0.16(+0.15%)
Dec 04, 2019	106.28	107.08	105.93	105.97	787,608	+0.24(+0.23%)
Dec 03, 2019	104.83	105.81	104.55	105.73	431,807	-0.02(-0.02%)