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
)
143.28
+0.04 (+0.03%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 29, 2012
28.01
28.01
28.01
28.01
0
-0.18(-0.63%)
Mar 28, 2012
28.19
28.19
28.19
28.19
217
-0.40(-1.40%)
Mar 27, 2012
28.55
28.59
28.55
28.59
612
+0.45(+1.59%)
Mar 23, 2012
28.07
28.15
28.15
28.15
6,099
+0.25(+0.90%)
Mar 22, 2012
27.89
27.89
27.89
27.89
670
-0.26(-0.91%)
Mar 21, 2012
28.13
28.21
28.11
28.15
12,239
+0.01(+0.05%)
Mar 20, 2012
28.05
28.14
28.05
28.14
631
-0.37(-1.30%)
Mar 19, 2012
28.53
28.53
28.50
28.51
3,049
-0.09(-0.32%)
Mar 15, 2012
28.60
28.60
28.60
28.60
1,307
+0.12(+0.43%)
Mar 14, 2012
28.60
28.60
28.48
28.48
1,063
+0.05(+0.18%)
Mar 13, 2012
28.29
28.44
28.29
28.43
1,379
+0.29(+1.04%)
Mar 12, 2012
28.13
28.13
28.13
28.13
435
-0.07(-0.24%)
Mar 09, 2012
28.16
28.25
28.16
28.20
6,465
+0.86(+3.16%)
Mar 07, 2012
28.00
27.34
27.34
27.34
1,307
+0.13(+0.47%)
Mar 06, 2012
27.62
27.62
27.21
27.21
5,882
-0.65(-2.32%)
Mar 05, 2012
27.93
27.97
27.86
27.86
7,226
+0.00(+0.00%)
Mar 02, 2012
28.87
28.87
27.86
27.86
5,052
-0.32(-1.14%)
Mar 01, 2012
29.48
29.48
28.05
28.18
1,627
-0.03(-0.11%)
Feb 29, 2012
28.21
28.21
28.21
28.21
718
+0.14(+0.51%)
Feb 28, 2012
28.15
28.15
28.07
28.07
1,524
-0.21(-0.75%)
Feb 27, 2012
28.12
28.28
28.12
28.28
609
-0.04(-0.15%)
Feb 24, 2012
28.48
28.48
28.32
28.32
5,374
+0.21(+0.75%)
Feb 23, 2012
28.11
28.11
28.11
28.11
681
-0.05(-0.17%)
Feb 22, 2012
28.23
28.56
28.13
28.16
22,652
-0.08(-0.27%)
Feb 16, 2012
27.87
28.24
28.24
28.24
7,407
+0.30(+1.06%)
Feb 15, 2012
28.15
28.15
27.94
27.94
967
-0.13(-0.46%)
Feb 14, 2012
28.06
28.07
28.06
28.07
4,958
-0.29(-1.02%)
Feb 13, 2012
28.40
28.40
28.36
28.36
2,668
+0.29(+1.02%)
Feb 10, 2012
28.10
28.10
28.07
28.07
435
-0.18(-0.64%)
Feb 09, 2012
28.25
28.25
28.25
28.25
217
+0.11(+0.38%)
Feb 08, 2012
28.15
28.15
28.15
28.15
252
+0.14(+0.51%)
Feb 07, 2012
27.86
28.05
27.83
28.00
3,485
+0.10(+0.35%)
Feb 06, 2012
27.78
27.91
27.77
27.91
57,688
-0.07(-0.25%)
Feb 03, 2012
27.93
28.02
27.93
27.98
3,049
+0.46(+1.68%)
Feb 02, 2012
27.51
27.60
27.51
27.51
228
-0.09(-0.32%)
Feb 01, 2012
27.53
27.60
27.53
27.60
727
+0.71(+2.65%)
Jan 31, 2012
26.90
26.94
26.89
26.89
4,378
+0.15(+0.57%)
Jan 30, 2012
26.74
26.77
26.74
26.74
1,355
-0.31(-1.16%)
Jan 26, 2012
27.05
27.05
27.05
27.05
0
-0.15(-0.55%)
Jan 25, 2012
27.21
27.21
27.20
27.20
1,546
+0.27(+1.01%)
Jan 23, 2012
27.21
26.93
26.93
26.93
27,885
-0.08(-0.29%)
Jan 20, 2012
27.01
27.01
27.01
27.01
217
-0.08(-0.30%)
Jan 19, 2012
26.93
27.10
26.93
27.09
10,328
+0.34(+1.27%)
Jan 18, 2012
26.75
26.75
26.75
26.75
409
+0.17(+0.62%)
Jan 17, 2012
26.59
26.59
26.59
26.59
246
+0.18(+0.70%)
Jan 13, 2012
26.40
26.40
26.40
26.40
5,786
-0.33(-1.22%)
Jan 12, 2012
26.55
26.73
26.55
26.73
6,468
+0.13(+0.48%)
Jan 11, 2012
26.43
26.63
26.43
26.60
88,994
+1.08(+4.23%)
Jan 05, 2012
25.54
25.52
25.52
25.52
12,199
-0.41(-1.58%)
Jan 03, 2012
25.93
25.93
25.93
25.93
1,307
+0.23(+0.89%)
Dec 29, 2011
25.70
25.70
25.70
25.70
435
-0.06(-0.21%)
Dec 23, 2011
25.76
25.76
25.76
25.76
0
+0.44(+1.72%)
Dec 21, 2011
25.31
25.32
25.31
25.32
1,265
+0.10(+0.38%)
Dec 20, 2011
25.22
25.22
25.22
25.22
254
+0.51(+2.08%)
Dec 16, 2011
24.71
24.71
24.71
24.71
0
+0.37(+1.53%)
Dec 14, 2011
24.34
24.34
24.34
24.34
0
-0.59(-2.37%)
Dec 13, 2011
24.93
24.93
24.93
24.93
217
+0.36(+1.45%)
Dec 08, 2011
24.57
24.57
24.57
24.57
0
-0.76(-3.01%)
Dec 02, 2011
25.33
25.33
25.33
25.33
871
-0.10(-0.39%)
Dec 01, 2011
25.43
25.43
25.43
25.43
217
+0.18(+0.71%)
Nov 30, 2011
25.17
25.26
25.17
25.26
1,324
+0.92(+3.79%)
Nov 29, 2011
24.40
24.45
24.33
24.33
26,981
+0.09(+0.37%)
Nov 28, 2011
24.73
27.54
24.00
24.24
73,408
+0.63(+2.68%)
Nov 23, 2011
23.80
23.61
23.61
23.61
2,178
-0.57(-2.37%)
Nov 22, 2011
24.19
24.19
24.19
24.19
429
-0.00(-0.02%)
Nov 21, 2011
24.19
24.19
24.19
24.19
435
-0.55(-2.21%)
Nov 17, 2011
24.74
24.74
24.74
24.74
0
-0.59(-2.34%)
Nov 16, 2011
25.63
25.70
25.33
25.33
7,792
-0.17(-0.68%)
Nov 14, 2011
25.50
25.50
25.50
25.50
871
-0.01(-0.04%)
Nov 11, 2011
25.45
25.59
25.45
25.51
9,189
+0.54(+2.15%)
Nov 10, 2011
25.26
25.26
24.97
24.98
3,903
+0.02(+0.09%)
Nov 09, 2011
25.13
25.23
24.95
24.95
30,658
-0.72(-2.81%)
Nov 08, 2011
25.37
25.67
25.37
25.67
577
+0.16(+0.64%)
Nov 07, 2011
25.20
25.51
25.20
25.51
435
+0.11(+0.43%)
Nov 04, 2011
25.08
25.44
25.08
25.40
12,308
-0.05(-0.20%)
Nov 03, 2011
25.09
25.45
25.01
25.45
51,154
+0.76(+3.06%)
Nov 02, 2011
24.79
24.79
24.65
24.70
10,561
+0.54(+2.25%)
Nov 01, 2011
24.41
24.55
24.15
24.15
27,064
-1.41(-5.53%)
Oct 31, 2011
25.30
25.57
25.30
25.57
47,056
-0.17(-0.64%)
Oct 28, 2011
25.78
25.81
25.73
25.73
1,015
-0.07(-0.27%)
Oct 27, 2011
25.52
25.80
25.50
25.80
2,307
+0.90(+3.63%)
Oct 26, 2011
25.19
25.24
24.70
24.90
81,584
-0.24(-0.95%)
Oct 25, 2011
25.06
25.14
25.06
25.14
1,823
+1.15(+4.78%)
Oct 19, 2011
24.10
23.99
23.99
23.99
12,199
-0.26(-1.06%)
Oct 18, 2011
23.96
24.25
23.95
24.25
25,964
+0.46(+1.93%)
Oct 17, 2011
23.80
23.80
23.79
23.79
13,071
+0.54(+2.33%)
Oct 07, 2011
23.24
23.24
23.24
23.24
0
+0.06(+0.24%)
Oct 06, 2011
23.10
23.19
22.92
23.19
60,781
+0.46(+2.04%)
Oct 05, 2011
22.71
22.73
22.54
22.73
23,092
+0.31(+1.39%)
Oct 04, 2011
21.81
22.41
21.60
22.41
25,053
-0.40(-1.75%)
Sep 30, 2011
22.81
22.81
22.81
22.81
0
-0.28(-1.23%)
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
.