Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P Aerospace & Defense SPDR
(NY:
XAR
)
143.94
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 27, 2013
32.17
32.17
32.17
32.17
1,307
-0.06(-0.17%)
Mar 26, 2013
32.22
32.22
32.22
32.22
326
+0.12(+0.37%)
Mar 25, 2013
32.10
32.10
32.09
32.10
16,280
-0.13(-0.41%)
Mar 22, 2013
32.18
32.25
32.18
32.24
871
-0.08(-0.26%)
Mar 21, 2013
32.39
32.54
32.31
32.32
3,097
-0.30(-0.91%)
Mar 20, 2013
34.15
34.15
32.52
32.62
6,291
+0.29(+0.91%)
Mar 19, 2013
32.15
32.49
32.15
32.32
871
-0.16(-0.48%)
Mar 18, 2013
32.47
32.48
32.46
32.48
1,799
+0.01(+0.03%)
Mar 15, 2013
32.35
32.47
32.35
32.47
740
+0.91(+2.90%)
Mar 11, 2013
31.47
31.56
31.56
31.56
2,178
+0.15(+0.46%)
Mar 08, 2013
31.35
31.41
31.29
31.41
1,115
+0.54(+1.75%)
Mar 06, 2013
30.37
30.87
30.87
30.87
14,378
+0.54(+1.77%)
Mar 04, 2013
30.33
30.33
30.33
30.33
0
-0.17(-0.54%)
Mar 01, 2013
30.12
30.50
30.08
30.50
8,278
-0.04(-0.14%)
Feb 28, 2013
30.49
30.54
30.49
30.54
1,004
+0.10(+0.32%)
Feb 27, 2013
30.37
30.44
30.37
30.44
13,507
+0.47(+1.56%)
Feb 26, 2013
29.85
29.97
29.84
29.97
3,797
-0.29(-0.97%)
Feb 22, 2013
30.33
30.33
30.27
30.27
1,126
+0.27(+0.89%)
Feb 21, 2013
30.09
30.09
29.93
30.00
3,487
-0.54(-1.76%)
Feb 20, 2013
30.25
30.54
30.25
30.54
481
+0.02(+0.08%)
Feb 15, 2013
30.41
30.52
30.52
30.52
3,485
-0.01(-0.04%)
Feb 14, 2013
30.53
30.53
30.53
30.53
509
-0.07(-0.24%)
Feb 12, 2013
31.17
30.60
30.60
30.60
1,742
+0.05(+0.16%)
Feb 11, 2013
30.47
30.55
30.47
30.55
4,662
-0.02(-0.06%)
Feb 08, 2013
30.47
30.57
30.47
30.57
2,636
+0.43(+1.42%)
Feb 07, 2013
30.14
30.14
30.14
30.14
376
-0.01(-0.03%)
Feb 06, 2013
30.07
30.15
30.04
30.15
8,496
+0.38(+1.28%)
Feb 04, 2013
29.97
29.97
29.77
29.77
1,668
-0.21(-0.71%)
Feb 01, 2013
30.05
30.05
29.98
29.98
2,692
-0.29(-0.97%)
Jan 30, 2013
30.30
30.28
30.28
30.28
2,178
-0.13(-0.44%)
Jan 29, 2013
30.41
30.41
30.41
30.41
3,230
-0.03(-0.10%)
Jan 28, 2013
30.64
30.64
30.41
30.44
771
-0.21(-0.69%)
Jan 25, 2013
30.78
30.78
30.62
30.65
1,315
+0.01(+0.04%)
Jan 24, 2013
30.70
30.70
30.56
30.64
4,960
+0.17(+0.54%)
Jan 22, 2013
30.80
30.47
30.47
30.47
6,099
+0.09(+0.29%)
Jan 18, 2013
30.29
30.39
30.26
30.39
4,612
+0.43(+1.45%)
Jan 17, 2013
29.95
29.95
29.95
29.95
322
+0.11(+0.36%)
Jan 16, 2013
29.85
29.89
29.85
29.85
1,792
-0.33(-1.08%)
Jan 15, 2013
30.06
30.19
30.06
30.17
1,566
+0.27(+0.91%)
Jan 14, 2013
29.90
29.90
29.90
29.90
492
-0.32(-1.05%)
Jan 10, 2013
30.25
30.22
30.22
30.22
6,535
+0.09(+0.29%)
Jan 09, 2013
30.13
30.13
30.13
30.13
1,209
+0.36(+1.22%)
Jan 08, 2013
29.91
29.99
29.74
29.77
10,955
-0.60(-1.97%)
Jan 04, 2013
30.36
30.36
30.36
30.36
0
+0.22(+0.73%)
Jan 03, 2013
30.27
30.27
30.14
30.14
1,710
+0.24(+0.80%)
Jan 02, 2013
29.91
29.91
29.91
29.91
653
+1.08(+3.74%)
Dec 31, 2012
28.57
28.90
28.57
28.83
871
-0.03(-0.09%)
Dec 28, 2012
29.09
29.09
28.85
28.85
11,570
-0.29(-1.01%)
Dec 27, 2012
28.92
29.15
28.92
29.15
464
-0.67(-2.23%)
Dec 20, 2012
29.73
29.81
29.81
29.81
3,921
+0.05(+0.17%)
Dec 19, 2012
29.70
29.76
29.70
29.76
647
+0.21(+0.70%)
Dec 18, 2012
29.15
29.56
29.15
29.56
14,888
+0.46(+1.58%)
Dec 17, 2012
29.08
29.13
28.93
29.10
5,500
+0.21(+0.73%)
Dec 14, 2012
28.91
29.03
28.89
28.89
6,036
-0.11(-0.40%)
Dec 13, 2012
29.00
29.00
28.86
29.00
8,583
-0.17(-0.57%)
Dec 12, 2012
29.17
29.17
29.17
29.17
259
-0.15(-0.50%)
Dec 11, 2012
29.29
29.31
29.29
29.31
753
+0.08(+0.26%)
Dec 10, 2012
29.04
29.24
29.04
29.24
960
+0.36(+1.26%)
Dec 07, 2012
28.88
28.88
28.88
28.88
304
+0.21(+0.74%)
Dec 04, 2012
28.67
28.67
28.67
28.67
0
-0.20(-0.69%)
Nov 29, 2012
28.86
28.86
28.86
28.86
0
+0.42(+1.49%)
Nov 27, 2012
28.46
28.44
28.44
28.44
9,149
+0.02(+0.06%)
Nov 26, 2012
27.99
28.42
27.99
28.42
3,485
+0.20(+0.70%)
Nov 23, 2012
28.23
28.23
28.23
28.23
217
+0.28(+1.00%)
Nov 20, 2012
27.95
27.95
27.95
27.95
0
+0.18(+0.64%)
Nov 19, 2012
27.76
27.77
27.76
27.77
5,644
+0.47(+1.74%)
Nov 16, 2012
27.19
27.29
27.19
27.29
8,942
+0.04(+0.15%)
Nov 15, 2012
27.44
27.44
27.25
27.25
3,167
-0.29(-1.05%)
Nov 14, 2012
27.54
27.54
27.54
27.54
620
-0.54(-1.91%)
Nov 13, 2012
28.08
28.08
28.08
28.08
389
+0.04(+0.16%)
Nov 12, 2012
28.03
28.03
27.99
28.03
764
+0.06(+0.20%)
Nov 07, 2012
27.98
27.98
27.98
27.98
0
-1.01(-3.50%)
Nov 06, 2012
28.99
28.99
28.99
28.99
681
+0.03(+0.11%)
Nov 01, 2012
28.96
28.96
28.96
28.96
0
+0.98(+3.49%)
Oct 26, 2012
28.00
27.98
27.98
27.98
1,307
-0.55(-1.94%)
Oct 24, 2012
28.75
28.54
28.54
28.54
4,792
+0.33(+1.17%)
Oct 23, 2012
28.20
28.21
28.20
28.21
2,614
-0.58(-2.03%)
Oct 19, 2012
28.97
28.97
28.79
28.79
455
-0.20(-0.68%)
Oct 18, 2012
28.96
28.99
28.96
28.99
1,993
+0.15(+0.53%)
Oct 17, 2012
28.82
28.84
28.82
28.84
3,786
+0.47(+1.65%)
Oct 15, 2012
28.37
28.37
28.37
28.37
6,971
+0.23(+0.83%)
Oct 12, 2012
28.21
28.21
28.11
28.14
24,160
-0.05(-0.17%)
Oct 11, 2012
28.18
28.18
28.18
28.18
217
-0.00(-0.01%)
Oct 09, 2012
28.40
28.19
28.19
28.19
3,485
-0.22(-0.76%)
Oct 08, 2012
28.51
28.51
28.40
28.40
1,440
-0.19(-0.67%)
Oct 05, 2012
28.60
28.60
28.59
28.59
919
+0.23(+0.79%)
Oct 04, 2012
28.39
28.39
28.33
28.37
1,921
+0.17(+0.60%)
Oct 03, 2012
28.20
28.21
28.17
28.20
6,655
-0.03(-0.09%)
Oct 02, 2012
28.23
28.23
28.22
28.22
1,150
+0.09(+0.33%)
Oct 01, 2012
28.05
28.27
28.05
28.13
3,529
+0.26(+0.94%)
Sep 28, 2012
27.98
27.98
27.85
27.87
5,943
-0.10(-0.37%)
Sep 27, 2012
28.00
28.00
27.94
27.97
2,228
+0.22(+0.78%)
Sep 26, 2012
27.76
27.76
27.76
27.76
653
-0.25(-0.89%)
Sep 20, 2012
28.06
28.01
28.01
28.01
2,178
-0.26(-0.91%)
Sep 19, 2012
28.09
28.26
28.09
28.26
2,069
+0.20(+0.72%)
Sep 18, 2012
28.06
28.06
28.06
28.06
318
-0.22(-0.76%)
Sep 17, 2012
28.28
28.35
28.28
28.28
7,023
-0.08(-0.28%)
Sep 14, 2012
28.60
28.60
28.36
28.36
1,346
+0.33(+1.17%)
Sep 12, 2012
28.03
28.03
28.03
28.03
435
+0.08(+0.30%)
Sep 11, 2012
27.93
27.95
27.91
27.95
2,832
-0.04(-0.14%)
Sep 10, 2012
27.99
27.99
27.95
27.98
3,487
+0.66(+2.43%)
Sep 05, 2012
27.32
27.32
27.32
27.32
871
-0.09(-0.34%)
Sep 04, 2012
27.48
27.48
27.41
27.41
660
+0.01(+0.05%)
Aug 29, 2012
27.40
27.40
27.40
27.40
0
+0.03(+0.11%)
Aug 27, 2012
27.37
27.37
27.37
27.37
250
-0.58(-2.08%)
Aug 21, 2012
28.12
27.95
27.95
27.95
88,013
-0.11(-0.38%)
Aug 20, 2012
28.06
28.07
28.05
28.05
1,546
+0.31(+1.12%)
Aug 17, 2012
27.77
27.77
27.74
27.74
535
+0.14(+0.50%)
Aug 09, 2012
27.61
27.60
27.60
27.60
871
+0.16(+0.60%)
Aug 08, 2012
27.27
27.44
27.27
27.44
1,524
+0.22(+0.79%)
Aug 07, 2012
27.22
27.22
27.22
27.22
511
+0.14(+0.53%)
Aug 06, 2012
27.08
27.08
27.08
27.08
248
+0.60(+2.25%)
Aug 01, 2012
26.55
26.49
26.49
26.49
1,742
-0.34(-1.27%)
Jul 30, 2012
26.74
26.83
26.83
26.83
68,842
-0.07(-0.27%)
Jul 27, 2012
26.86
26.90
26.86
26.90
2,945
+0.59(+2.25%)
Jul 26, 2012
26.39
26.39
26.30
26.31
5,119
-0.10(-0.37%)
Jul 25, 2012
26.13
26.40
26.13
26.40
4,642
+0.40(+1.52%)
Jul 24, 2012
26.10
26.14
26.01
26.01
2,189
-0.84(-3.12%)
Jul 20, 2012
27.00
26.84
26.84
26.84
1,307
-0.19(-0.69%)
Jul 19, 2012
27.00
27.03
27.00
27.03
971
+0.24(+0.88%)
Jul 18, 2012
26.80
26.80
26.79
26.79
1,932
+0.31(+1.15%)
Jul 14, 2012
26.49
26.49
26.49
0
+0.00(+0.00%)
Jul 13, 2012
26.49
26.49
26.49
26.49
710
+0.38(+1.44%)
Jul 12, 2012
26.09
26.11
26.09
26.11
710
-0.22(-0.85%)
Jul 11, 2012
26.52
26.53
26.34
26.34
914
-0.49(-1.83%)
Jul 09, 2012
26.83
26.83
26.83
26.83
2,178
+0.02(+0.07%)
Jul 06, 2012
26.81
26.82
26.81
26.81
1,119
-0.43(-1.57%)
Jul 03, 2012
27.24
27.24
27.24
27.24
871
+0.23(+0.85%)
Jun 29, 2012
27.01
27.01
27.01
27.01
1,307
+1.08(+4.16%)
Jun 28, 2012
26.00
26.09
25.93
25.93
1,684
+0.11(+0.43%)
Jun 26, 2012
25.80
25.82
25.82
25.82
1,307
-0.20(-0.78%)
Jun 25, 2012
26.16
26.16
26.02
26.02
6,840
-0.28(-1.08%)
Jun 22, 2012
26.31
26.31
26.31
26.31
267
-0.07(-0.26%)
Jun 21, 2012
26.47
26.51
26.38
26.38
1,435
+0.22(+0.86%)
Jun 18, 2012
26.13
26.15
26.15
26.15
1,742
-0.34(-1.28%)
Jun 14, 2012
26.33
26.49
26.49
26.49
1,742
+0.34(+1.32%)
Jun 13, 2012
26.49
26.49
26.15
26.15
1,095
-0.34(-1.28%)
Jun 12, 2012
26.27
26.49
26.27
26.49
7,929
+0.17(+0.64%)
Jun 10, 2012
26.32
26.32
26.32
0
+0.00(+0.00%)
Jun 08, 2012
26.34
26.34
26.31
26.32
4,572
-0.05(-0.18%)
Jun 07, 2012
26.36
26.36
26.36
26.36
359
+0.37(+1.43%)
Jun 06, 2012
25.98
25.99
25.96
25.99
4,015
+0.53(+2.09%)
Jun 05, 2012
25.41
25.46
25.36
25.46
6,683
+0.10(+0.38%)
Jun 04, 2012
25.26
25.55
25.23
25.37
46,287
-0.37(-1.46%)
Jun 01, 2012
25.74
25.74
25.74
25.74
431
-0.58(-2.22%)
May 30, 2012
26.32
26.32
26.32
26.32
0
-0.01(-0.03%)
May 25, 2012
26.33
26.33
26.33
26.33
23,092
+0.16(+0.60%)
May 24, 2012
26.18
26.18
26.18
26.18
254
-0.28(-1.06%)
May 23, 2012
26.27
26.46
25.97
26.46
6,126
-0.03(-0.10%)
May 22, 2012
26.50
26.54
26.49
26.49
2,117
+0.26(+1.00%)
May 21, 2012
26.22
26.22
26.22
26.22
217
+0.40(+1.56%)
May 18, 2012
26.05
26.05
25.82
25.82
1,566
-0.87(-3.27%)
May 16, 2012
26.95
26.69
26.69
26.69
13,071
-0.29(-1.07%)
May 15, 2012
27.01
27.11
26.91
26.98
5,015
-0.13(-0.49%)
May 14, 2012
27.11
27.11
27.11
27.11
300
-0.19(-0.70%)
May 11, 2012
27.30
27.30
27.30
27.30
394
-0.08(-0.30%)
May 08, 2012
27.39
27.39
27.39
27.39
871
-0.35(-1.27%)
May 07, 2012
27.74
27.74
27.74
27.74
788
-0.08(-0.29%)
May 04, 2012
27.82
27.82
27.82
27.82
335
-0.35(-1.24%)
May 03, 2012
28.17
28.17
28.17
28.17
220
+0.03(+0.12%)
May 02, 2012
28.14
28.14
28.14
28.14
294
-0.29(-1.01%)
May 01, 2012
28.42
28.42
28.42
28.42
237
+0.19(+0.68%)
Apr 30, 2012
28.23
28.23
28.23
28.23
241
-0.01(-0.05%)
Apr 26, 2012
28.15
28.24
28.24
28.24
5,664
+0.22(+0.79%)
Apr 25, 2012
28.02
28.02
28.02
28.02
871
+0.45(+1.63%)
Apr 23, 2012
26.40
27.57
27.57
27.57
10,457
-0.28(-0.99%)
Apr 20, 2012
28.02
28.02
27.85
27.85
36,281
+0.31(+1.12%)
Apr 19, 2012
27.73
27.85
27.54
27.54
4,574
-0.36(-1.28%)
Apr 18, 2012
27.90
27.90
27.90
27.90
871
+0.16(+0.58%)
Apr 17, 2012
27.74
27.74
27.74
27.74
285
+0.06(+0.20%)
Apr 16, 2012
27.68
27.68
27.68
27.68
361
+0.38(+1.38%)
Apr 11, 2012
27.17
27.31
27.31
27.31
1,307
+0.42(+1.55%)
Apr 10, 2012
27.33
27.33
26.89
26.89
14,964
-0.48(-1.76%)
Apr 09, 2012
27.37
27.37
27.37
27.37
276
-0.47(-1.70%)
Apr 05, 2012
27.88
27.88
27.84
27.84
3,307
-0.57(-2.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.