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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	128.09	128.31	127.18	127.64	27,777	-0.11(-0.08%)
May 27, 2021	125.58	127.96	125.58	127.75	67,535	+3.37(+2.71%)
May 26, 2021	123.37	124.41	123.23	124.38	37,670	+1.05(+0.85%)
May 25, 2021	124.01	124.70	123.05	123.33	44,531	-0.41(-0.33%)
May 24, 2021	122.86	124.03	122.43	123.74	37,541	+1.98(+1.63%)
May 21, 2021	122.04	122.98	121.76	121.76	31,599	+0.43(+0.36%)
May 20, 2021	120.84	121.55	120.38	121.33	31,695	+1.02(+0.85%)
May 19, 2021	119.38	120.30	118.61	120.30	31,237	-0.51(-0.42%)
May 18, 2021	122.25	122.34	120.80	120.81	88,993	-1.56(-1.27%)
May 17, 2021	122.16	122.42	121.10	122.37	59,764	-0.34(-0.27%)
May 14, 2021	121.58	122.83	121.04	122.71	23,658	+2.24(+1.86%)
May 13, 2021	118.68	121.27	118.68	120.47	27,704	+1.87(+1.58%)
May 12, 2021	121.25	122.16	118.46	118.60	40,006	-3.31(-2.72%)
May 11, 2021	121.23	122.60	120.35	121.91	111,111	-1.47(-1.19%)
May 10, 2021	125.22	125.63	123.36	123.38	91,721	-1.60(-1.28%)
May 07, 2021	123.44	125.30	123.05	124.97	19,998	+1.52(+1.23%)
May 06, 2021	122.16	123.45	121.50	123.45	29,411	+1.55(+1.27%)
May 05, 2021	122.83	123.66	121.68	121.91	33,296	-2.46(-1.98%)
May 04, 2021	125.38	125.99	123.19	124.37	67,343	-1.74(-1.38%)
May 03, 2021	126.83	126.98	125.90	126.11	25,524	-0.06(-0.05%)
Apr 30, 2021	125.87	126.79	125.64	126.17	38,168	-0.78(-0.61%)
Apr 29, 2021	126.62	127.42	126.04	126.95	28,253	+0.83(+0.66%)
Apr 28, 2021	126.15	126.29	125.67	126.12	65,370	-0.17(-0.13%)
Apr 27, 2021	126.41	126.77	125.64	126.29	44,342	+0.16(+0.13%)
Apr 26, 2021	125.81	126.43	125.81	126.13	36,354	+0.65(+0.52%)
Apr 23, 2021	124.46	125.71	124.39	125.48	31,874	+1.13(+0.91%)
Apr 22, 2021	124.96	126.08	124.09	124.35	48,733	-0.39(-0.32%)
Apr 21, 2021	122.80	124.86	122.16	124.75	34,833	+1.75(+1.43%)
Apr 20, 2021	124.30	124.38	122.03	122.99	45,973	-2.13(-1.70%)
Apr 19, 2021	125.67	125.67	124.29	125.12	45,049	-0.71(-0.56%)
Apr 16, 2021	125.85	126.31	124.97	125.83	88,111	+0.27(+0.21%)
Apr 15, 2021	126.50	126.50	124.98	125.56	98,575	-0.36(-0.29%)
Apr 14, 2021	125.73	127.12	125.73	125.93	71,415	+0.65(+0.52%)
Apr 13, 2021	126.02	126.02	124.71	125.28	90,167	-1.06(-0.84%)
Apr 12, 2021	126.20	126.35	125.21	126.34	81,882	+0.15(+0.12%)
Apr 09, 2021	125.90	126.24	125.13	126.19	154,803	-0.05(-0.04%)
Apr 08, 2021	125.13	126.24	124.40	126.24	35,544	+1.31(+1.05%)
Apr 07, 2021	126.21	126.34	124.43	124.93	49,730	-1.01(-0.81%)
Apr 06, 2021	125.95	126.75	125.85	125.95	65,342	-0.15(-0.12%)
Apr 05, 2021	125.87	126.52	125.47	126.09	77,492	+1.49(+1.19%)
Apr 01, 2021	124.08	124.84	123.95	124.61	122,828	+0.89(+0.72%)
Mar 31, 2021	123.80	124.41	123.57	123.72	125,872	+0.40(+0.33%)
Mar 30, 2021	122.58	123.77	122.15	123.32	72,840	+1.09(+0.90%)
Mar 29, 2021	122.14	123.68	121.97	122.22	43,732	+0.02(+0.02%)
Mar 26, 2021	121.84	122.33	120.77	122.20	31,366	+0.97(+0.80%)
Mar 25, 2021	117.99	121.63	116.70	121.24	50,957	+2.66(+2.24%)
Mar 24, 2021	119.95	122.49	118.55	118.58	182,060	-0.35(-0.30%)
Mar 23, 2021	121.42	121.58	118.48	118.93	234,322	-3.33(-2.72%)
Mar 22, 2021	122.98	123.14	121.74	122.26	1,236,578	-0.36(-0.29%)
Mar 19, 2021	122.44	123.27	120.50	122.62	52,549	+0.06(+0.05%)
Mar 18, 2021	124.55	125.59	122.30	122.56	262,024	-2.69(-2.14%)
Mar 17, 2021	122.77	125.41	122.77	125.25	41,556	+2.01(+1.63%)
Mar 16, 2021	125.64	125.64	122.91	123.24	38,119	-2.42(-1.93%)
Mar 15, 2021	125.44	126.03	124.32	125.66	101,184	+1.03(+0.83%)
Mar 12, 2021	122.67	124.71	122.67	124.63	62,447	+1.95(+1.59%)
Mar 11, 2021	121.30	123.36	120.88	122.68	52,731	+2.41(+2.00%)
Mar 10, 2021	118.90	120.93	118.85	120.27	44,692	+2.27(+1.93%)
Mar 09, 2021	118.58	119.60	117.88	118.00	113,302	+0.46(+0.39%)
Mar 08, 2021	117.96	119.41	117.34	117.53	59,236	+0.20(+0.17%)
Mar 05, 2021	117.22	117.63	111.80	117.34	502,944	+1.04(+0.89%)
Mar 04, 2021	118.78	119.97	113.93	116.30	541,811	-2.73(-2.30%)
Mar 03, 2021	119.66	121.24	119.03	119.03	65,600	-0.41(-0.34%)
Mar 02, 2021	120.51	120.53	119.25	119.45	52,565	-1.01(-0.84%)