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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	123.66	124.26	123.42	123.58	126,018	+0.40(+0.33%)
Mar 30, 2021	122.44	123.63	122.01	123.17	72,924	+1.09(+0.89%)
Mar 29, 2021	122.00	123.54	121.83	122.08	43,783	+0.02(+0.02%)
Mar 26, 2021	121.70	122.19	120.63	122.06	31,403	+0.96(+0.80%)
Mar 25, 2021	117.85	121.49	116.56	121.10	51,016	+2.66(+2.24%)
Mar 24, 2021	119.81	122.35	118.41	118.44	182,271	-0.35(-0.30%)
Mar 23, 2021	121.28	121.44	118.34	118.80	234,594	-3.33(-2.72%)
Mar 22, 2021	122.84	123.00	121.60	122.12	1,238,013	-0.36(-0.29%)
Mar 19, 2021	122.30	123.12	120.36	122.48	52,610	+0.06(+0.05%)
Mar 18, 2021	124.41	125.44	122.16	122.42	262,328	-2.68(-2.14%)
Mar 17, 2021	122.63	125.26	122.63	125.10	41,605	+2.01(+1.63%)
Mar 16, 2021	125.49	125.49	122.77	123.10	38,163	-2.42(-1.93%)
Mar 15, 2021	125.30	125.89	124.17	125.51	101,301	+1.03(+0.83%)
Mar 12, 2021	122.53	124.56	122.53	124.49	62,519	+1.95(+1.59%)
Mar 11, 2021	121.16	123.22	120.74	122.54	52,792	+2.41(+2.00%)
Mar 10, 2021	118.76	120.79	118.71	120.13	44,744	+2.27(+1.93%)
Mar 09, 2021	118.45	119.46	117.74	117.86	113,434	+0.46(+0.39%)
Mar 08, 2021	117.82	119.27	117.20	117.40	59,305	+0.20(+0.17%)
Mar 05, 2021	117.09	117.50	111.67	117.20	503,526	+1.04(+0.89%)
Mar 04, 2021	118.64	119.84	113.80	116.17	542,439	-2.73(-2.30%)
Mar 03, 2021	119.52	121.10	118.90	118.90	65,676	-0.41(-0.34%)
Mar 02, 2021	120.38	120.39	119.11	119.31	52,626	-1.01(-0.84%)
Mar 01, 2021	118.94	120.82	118.71	120.32	78,403	+3.66(+3.14%)
Feb 26, 2021	117.78	118.38	115.56	116.66	56,083	-1.84(-1.55%)
Feb 25, 2021	122.73	122.89	118.35	118.50	60,963	-4.21(-3.43%)
Feb 24, 2021	120.59	123.70	120.41	122.70	74,149	+1.96(+1.62%)
Feb 23, 2021	120.04	121.00	117.52	120.75	140,231	-0.63(-0.52%)
Feb 22, 2021	121.39	123.25	120.97	121.37	51,420	-0.95(-0.78%)
Feb 19, 2021	120.31	122.52	120.31	122.32	55,062	+2.79(+2.33%)
Feb 18, 2021	120.40	120.61	119.25	119.53	42,137	-2.22(-1.82%)
Feb 17, 2021	121.43	121.93	120.33	121.75	46,688	+0.00(+0.00%)
Feb 16, 2021	123.79	124.03	121.75	121.75	104,611	-1.55(-1.25%)
Feb 12, 2021	122.95	123.64	122.36	123.30	30,136	-0.74(-0.60%)
Feb 11, 2021	122.24	124.37	121.91	124.05	180,801	+1.89(+1.55%)
Feb 10, 2021	123.51	123.59	121.22	122.16	63,365	-1.02(-0.83%)
Feb 09, 2021	122.08	123.44	121.39	123.17	77,563	+0.93(+0.76%)
Feb 08, 2021	120.75	122.28	120.61	122.24	824,775	+2.86(+2.39%)
Feb 05, 2021	119.91	120.02	118.85	119.39	40,147	+0.26(+0.22%)
Feb 04, 2021	117.72	119.42	117.72	119.12	90,785	+2.08(+1.77%)
Feb 03, 2021	114.71	117.26	114.71	117.05	73,312	+2.25(+1.96%)
Feb 02, 2021	114.45	115.25	113.69	114.80	58,719	+2.29(+2.04%)
Feb 01, 2021	110.99	112.87	109.69	112.50	63,522	+3.09(+2.83%)
Jan 29, 2021	111.66	112.00	109.38	109.41	89,897	-2.61(-2.33%)
Jan 28, 2021	112.37	113.98	111.91	112.03	273,414	+0.27(+0.24%)
Jan 27, 2021	113.72	115.59	111.18	111.76	95,953	-3.19(-2.78%)
Jan 26, 2021	117.47	117.97	114.93	114.95	105,947	-1.66(-1.43%)
Jan 25, 2021	117.09	118.69	115.44	116.62	87,182	-0.18(-0.15%)
Jan 22, 2021	115.46	117.05	114.91	116.79	78,149	+0.49(+0.42%)
Jan 21, 2021	118.10	118.28	115.83	116.30	82,266	-1.98(-1.67%)
Jan 20, 2021	118.88	119.55	117.97	118.28	73,510	+0.17(+0.14%)
Jan 19, 2021	117.23	118.55	117.23	118.11	92,059	+2.39(+2.06%)
Jan 15, 2021	117.59	117.59	115.31	115.72	61,191	-2.37(-2.01%)
Jan 14, 2021	115.80	119.75	115.80	118.09	161,473	+3.88(+3.39%)
Jan 13, 2021	114.22	114.58	113.42	114.22	91,913	-0.37(-0.32%)
Jan 12, 2021	112.17	114.63	112.17	114.59	95,490	+2.31(+2.06%)
Jan 11, 2021	110.27	112.44	110.17	112.28	72,413	+0.68(+0.61%)
Jan 08, 2021	112.28	112.57	110.34	111.60	64,051	-0.46(-0.41%)
Jan 07, 2021	112.83	113.06	111.92	112.06	61,851	-0.25(-0.23%)
Jan 06, 2021	110.60	113.34	110.54	112.32	91,792	+1.78(+1.61%)
Jan 05, 2021	107.93	111.08	107.93	110.54	113,131	+2.75(+2.55%)