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

152.43 -0.01 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 53.89 54.25 53.63 54.18 8,408 +0.29(+0.54%)
Jul 28, 2016 54.23 54.23 53.66 53.89 7,993 -0.53(-0.98%)
Jul 27, 2016 54.39 54.59 54.23 54.42 9,710 +0.14(+0.26%)
Jul 26, 2016 53.68 54.31 53.68 54.28 30,020 +0.64(+1.19%)
Jul 25, 2016 53.84 53.84 53.64 53.64 38,655 -0.30(-0.56%)
Jul 22, 2016 53.91 53.97 53.39 53.94 24,094 +0.05(+0.09%)
Jul 21, 2016 54.34 54.45 53.74 53.89 22,773 -0.36(-0.66%)
Jul 20, 2016 54.24 54.33 53.91 54.25 13,440 +0.35(+0.64%)
Jul 19, 2016 54.18 54.28 53.69 53.91 10,306 +0.20(+0.37%)
Jul 18, 2016 53.72 53.93 53.67 53.71 12,581 -0.03(-0.05%)
Jul 15, 2016 53.99 54.00 53.65 53.74 15,970 +0.06(+0.10%)
Jul 14, 2016 53.77 53.82 53.61 53.68 9,127 +0.19(+0.35%)
Jul 13, 2016 53.61 53.68 53.38 53.49 16,111 -0.13(-0.24%)
Jul 12, 2016 53.70 53.83 53.39 53.62 17,894 +0.19(+0.35%)
Jul 11, 2016 53.33 53.59 53.30 53.44 14,657 +0.39(+0.74%)
Jul 08, 2016 52.30 53.05 51.82 53.04 6,481 +1.22(+2.36%)
Jul 07, 2016 51.83 52.14 51.64 51.82 3,457 +0.00(+0.00%)
Jul 06, 2016 51.48 51.85 51.38 51.82 26,506 +0.24(+0.47%)
Jul 05, 2016 52.01 52.01 51.46 51.57 14,246 -0.74(-1.42%)
Jul 01, 2016 52.74 52.31 52.31 52.31 35,539 +0.00(+0.00%)
Jun 30, 2016 51.24 52.31 51.22 52.31 10,639 +1.17(+2.29%)
Jun 29, 2016 50.68 51.19 50.63 51.14 15,899 +0.87(+1.73%)
Jun 28, 2016 50.24 50.27 49.85 50.27 11,853 +0.53(+1.07%)
Jun 27, 2016 51.06 51.06 49.59 49.74 38,119 -1.49(-2.90%)
Jun 24, 2016 51.08 51.98 50.60 51.22 19,577 -1.86(-3.50%)
Jun 23, 2016 53.02 53.12 52.88 53.08 6,244 +0.47(+0.89%)
Jun 22, 2016 52.86 52.86 52.59 52.61 12,247 +0.04(+0.07%)
Jun 21, 2016 53.16 53.16 52.56 52.57 4,043 -0.11(-0.21%)
Jun 20, 2016 53.02 53.14 52.69 52.69 15,703 +0.44(+0.85%)
Jun 17, 2016 52.19 52.34 51.96 52.25 15,486 +0.05(+0.11%)
Jun 16, 2016 51.96 52.24 51.60 52.19 7,342 -0.05(-0.09%)
Jun 15, 2016 52.30 52.53 52.24 52.24 2,843 +0.25(+0.47%)
Jun 14, 2016 52.57 52.57 51.87 51.99 20,361 -0.39(-0.74%)
Jun 13, 2016 53.33 53.33 52.38 52.38 17,596 -0.75(-1.41%)
Jun 10, 2016 53.82 53.82 52.99 53.13 31,900 -0.77(-1.42%)
Jun 09, 2016 53.49 53.92 53.49 53.89 22,802 +0.13(+0.24%)
Jun 08, 2016 53.83 53.83 53.54 53.76 7,896 +0.20(+0.37%)
Jun 07, 2016 53.65 53.75 53.51 53.57 15,720 +0.22(+0.40%)
Jun 06, 2016 52.85 53.42 52.85 53.35 17,735 +0.65(+1.24%)
Jun 03, 2016 52.89 52.89 52.22 52.70 21,841 +0.03(+0.06%)
Jun 02, 2016 52.30 52.68 52.30 52.67 22,614 +0.23(+0.44%)
Jun 01, 2016 52.05 52.49 52.05 52.43 6,647 +0.26(+0.50%)
May 31, 2016 52.59 52.65 51.98 52.17 34,820 -0.17(-0.32%)
May 27, 2016 52.27 52.34 52.34 52.34 10,586 +0.10(+0.18%)
May 26, 2016 52.10 52.36 52.10 52.24 4,557 +0.11(+0.21%)
May 25, 2016 51.93 52.20 51.93 52.13 9,995 +0.27(+0.52%)
May 24, 2016 51.47 52.04 51.47 51.86 16,259 +0.61(+1.19%)
May 23, 2016 52.08 52.08 51.18 51.26 9,474 -0.50(-0.96%)
May 20, 2016 51.32 51.84 51.32 51.75 10,040 +0.61(+1.19%)
May 19, 2016 51.26 51.26 50.85 51.14 4,645 -0.30(-0.58%)
May 18, 2016 51.83 52.08 51.44 51.44 9,954 -0.15(-0.29%)
May 17, 2016 51.92 52.08 51.39 51.59 18,450 -0.17(-0.33%)
May 16, 2016 51.40 51.89 51.40 51.76 8,950 +0.71(+1.39%)
May 13, 2016 51.86 51.86 50.96 51.05 18,470 -0.65(-1.26%)
May 12, 2016 51.95 51.95 51.42 51.70 8,206 +0.09(+0.18%)
May 11, 2016 51.99 52.03 51.58 51.61 18,501 -0.46(-0.88%)
May 10, 2016 51.08 52.08 51.08 52.07 13,603 +1.14(+2.24%)
May 09, 2016 50.93 51.14 50.70 50.93 15,299 -0.01(-0.02%)
May 06, 2016 50.56 50.94 50.56 50.94 11,082 +0.31(+0.61%)
May 05, 2016 50.49 50.76 50.49 50.63 7,078 +0.25(+0.50%)
May 04, 2016 50.25 50.72 50.19 50.38 16,419 -0.30(-0.59%)
May 03, 2016 50.83 50.89 50.29 50.68 32,917 -0.46(-0.90%)
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.