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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	114.66	115.41	114.52	114.92	24,407	+0.28(+0.24%)
Dec 30, 2021	114.28	115.90	114.28	114.64	30,888	+0.20(+0.17%)
Dec 29, 2021	115.42	115.42	114.39	114.44	38,733	-1.46(-1.26%)
Dec 28, 2021	115.60	117.07	115.44	115.90	50,408	+0.03(+0.03%)
Dec 27, 2021	115.34	115.87	114.73	115.87	56,740	+0.12(+0.10%)
Dec 23, 2021	114.06	116.01	114.06	115.75	49,076	+1.64(+1.43%)
Dec 22, 2021	113.50	114.37	113.50	114.12	54,168	+0.17(+0.15%)
Dec 21, 2021	110.54	114.04	110.39	113.95	52,871	+4.18(+3.81%)
Dec 20, 2021	109.55	110.19	108.15	109.76	48,762	-1.76(-1.58%)
Dec 17, 2021	110.24	112.26	109.60	111.52	121,130	+0.88(+0.79%)
Dec 16, 2021	112.73	113.28	110.51	110.65	111,945	-1.05(-0.94%)
Dec 15, 2021	111.03	111.80	108.99	111.70	74,654	+0.76(+0.68%)
Dec 14, 2021	110.72	112.69	110.72	110.94	43,934	-0.46(-0.42%)
Dec 13, 2021	112.58	112.85	110.64	111.41	184,587	-1.75(-1.54%)
Dec 10, 2021	113.83	113.83	112.60	113.15	28,898	-0.05(-0.04%)
Dec 09, 2021	113.37	113.57	112.70	113.20	47,228	-0.89(-0.78%)
Dec 08, 2021	113.24	114.80	113.24	114.09	156,767	+1.07(+0.95%)
Dec 07, 2021	113.98	114.58	112.66	113.01	48,165	+0.06(+0.05%)
Dec 06, 2021	110.78	113.82	110.73	112.95	51,750	+3.05(+2.77%)
Dec 03, 2021	111.09	111.09	109.03	109.91	42,711	-0.88(-0.79%)
Dec 02, 2021	108.44	111.20	108.41	110.78	64,612	+3.26(+3.03%)
Dec 01, 2021	111.47	112.12	107.38	107.52	67,192	-2.61(-2.37%)
Nov 30, 2021	111.40	111.72	109.63	110.13	52,792	-2.47(-2.20%)
Nov 29, 2021	113.88	114.04	111.57	112.61	86,238	+0.00(+0.00%)
Nov 26, 2021	114.33	114.33	110.80	112.61	70,917	-5.45(-4.62%)
Nov 24, 2021	117.38	118.16	117.30	118.06	42,503	+0.10(+0.08%)
Nov 23, 2021	117.85	118.73	117.32	117.96	50,892	+0.05(+0.04%)
Nov 22, 2021	117.62	119.15	117.54	117.91	88,608	+0.60(+0.51%)
Nov 19, 2021	118.84	118.90	117.17	117.31	62,643	-2.24(-1.87%)
Nov 18, 2021	120.91	119.69	119.42	119.55	37,333	-0.97(-0.80%)
Nov 17, 2021	120.12	120.84	120.02	120.51	106,684	+0.37(+0.30%)
Nov 16, 2021	122.55	122.84	120.07	120.15	35,232	-1.73(-1.42%)
Nov 15, 2021	121.60	122.41	121.60	121.88	48,227	+1.00(+0.82%)
Nov 12, 2021	120.91	121.45	120.55	120.89	22,455	+0.08(+0.07%)
Nov 11, 2021	121.91	121.91	120.60	120.81	31,477	-1.06(-0.87%)
Nov 10, 2021	123.02			121.87	51,963	-1.48(-1.20%)
Nov 09, 2021	122.82	123.51	122.33	123.35	42,519	+0.20(+0.16%)
Nov 08, 2021	124.19	124.27	122.70	123.15	150,155	-0.66(-0.53%)
Nov 05, 2021	120.89	123.89	120.89	123.81	40,354	+4.23(+3.54%)
Nov 04, 2021	119.52	120.44	119.49	119.59	39,090	+0.11(+0.09%)
Nov 03, 2021	117.83	119.51	117.51	119.48	38,904	+1.08(+0.92%)
Nov 02, 2021	118.82	119.06	117.67	118.39	77,313	-0.91(-0.76%)
Nov 01, 2021	117.85	119.32	117.58	119.30	51,417	+1.66(+1.42%)
Oct 29, 2021	117.20	117.96	116.99	117.64	77,786	+0.18(+0.15%)
Oct 28, 2021	117.78	118.14	117.03	117.46	67,265	-0.39(-0.33%)
Oct 27, 2021	119.46	119.66	117.75	117.85	59,970	-1.70(-1.42%)
Oct 26, 2021	120.38			119.55	49,719	-2.28(-1.87%)
Oct 25, 2021	122.18	122.42	121.50	121.82	43,438	-0.01(-0.01%)
Oct 22, 2021	122.27	122.65	121.32	121.83	43,689	-0.08(-0.06%)
Oct 21, 2021	121.47	122.19	120.89	121.91	23,747	+0.07(+0.06%)
Oct 20, 2021	121.19	122.29	120.70	121.84	76,091	+0.46(+0.38%)
Oct 19, 2021	120.76	121.46	120.23	121.38	33,281	+0.84(+0.70%)
Oct 18, 2021	120.63	121.30	120.01	120.54	21,134	-0.86(-0.71%)
Oct 15, 2021	121.51	122.46	121.37	121.40	15,391	-0.05(-0.04%)
Oct 14, 2021	121.73	122.13	121.03	121.45	21,708	+0.54(+0.45%)
Oct 13, 2021	121.49	121.49	119.50	120.91	36,922	-0.34(-0.28%)
Oct 12, 2021	120.86	122.37	120.86	121.24	30,314	+0.40(+0.33%)
Oct 11, 2021	120.81	122.58	120.81	120.84	25,634	+0.04(+0.03%)
Oct 08, 2021	121.13	121.28	120.66	120.80	20,771	-0.16(-0.13%)
Oct 07, 2021	120.20	121.49	120.20	120.96	92,027	+1.41(+1.18%)
Oct 06, 2021	117.77	119.58	116.77	119.55	38,073	+0.47(+0.40%)
Oct 05, 2021	119.00	119.76	118.22	119.07	35,933	+0.16(+0.13%)
Oct 04, 2021	119.39	120.05	118.06	118.92	76,263	-0.77(-0.64%)