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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)