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

101.92 +1.31 (+1.30%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 100.57 102.10 99.72 101.92 86,200 +1.31(+1.30%)
Jun 30, 2022 97.69 100.94 97.29 100.61 129,251 +1.61(+1.63%)
Jun 29, 2022 100.12 100.12 97.50 99.00 75,652 -1.32(-1.32%)
Jun 28, 2022 102.25 103.53 100.29 100.32 46,217 -1.15(-1.13%)
Jun 27, 2022 101.81 102.10 100.65 101.47 275,162 -0.15(-0.15%)
Jun 24, 2022 99.25 101.71 99.25 101.62 78,277 +3.12(+3.17%)
Jun 23, 2022 99.01 99.31 96.99 98.50 52,839 -0.32(-0.32%)
Jun 22, 2022 97.75 99.90 97.75 98.82 147,568 -0.30(-0.30%)
Jun 21, 2022 98.81 100.10 97.97 99.12 150,533 +1.54(+1.58%)
Jun 17, 2022 96.46 98.08 95.46 97.58 121,339 +1.32(+1.37%)
Jun 16, 2022 98.71 98.82 95.90 96.26 85,722 -4.31(-4.29%)
Jun 15, 2022 99.66 101.49 98.81 100.57 124,747 +1.73(+1.75%)
Jun 14, 2022 100.21 100.34 97.87 98.84 129,432 -1.11(-1.11%)
Jun 13, 2022 101.80 101.80 99.34 99.95 154,418 -4.81(-4.59%)
Jun 10, 2022 106.26 106.49 104.44 104.76 183,164 -3.12(-2.89%)
Jun 09, 2022 110.13 110.46 107.87 107.88 68,511 -2.77(-2.50%)
Jun 08, 2022 111.76 112.31 110.33 110.65 46,566 -1.65(-1.47%)
Jun 07, 2022 109.62 112.36 109.34 112.30 70,298 +1.67(+1.51%)
Jun 06, 2022 111.12 111.59 110.20 110.63 65,728 +0.48(+0.44%)
Jun 03, 2022 109.87 110.45 109.47 110.15 52,743 -0.73(-0.66%)
Jun 02, 2022 108.61 110.94 108.10 110.88 61,122 +2.80(+2.59%)
Jun 01, 2022 108.63 109.44 106.32 108.08 229,336 -0.13(-0.12%)
May 31, 2022 109.01 109.08 107.42 108.21 166,190 -1.15(-1.05%)
May 27, 2022 107.20 109.40 107.20 109.36 145,175 +2.85(+2.68%)
May 26, 2022 105.38 107.62 105.38 106.51 74,937 +2.06(+1.97%)
May 25, 2022 102.58 104.91 102.58 104.45 100,941 +1.57(+1.53%)
May 24, 2022 102.70 103.14 100.89 102.88 77,727 -0.50(-0.48%)
May 23, 2022 102.94 103.69 101.39 103.38 120,096 +1.32(+1.29%)
May 20, 2022 104.51 104.68 99.99 102.06 239,651 -1.25(-1.21%)
May 19, 2022 103.41 104.73 102.67 103.31 150,467 -1.03(-0.99%)
May 18, 2022 106.04 107.41 103.59 104.34 130,195 -3.34(-3.10%)
May 17, 2022 105.68 108.01 105.68 107.68 113,215 +3.14(+3.00%)
May 16, 2022 105.18 106.39 104.29 104.54 223,337 -0.90(-0.85%)
May 13, 2022 103.08 105.98 103.08 105.44 112,327 +3.59(+3.52%)
May 12, 2022 101.24 103.60 99.76 101.85 272,163 -0.19(-0.19%)
May 11, 2022 104.00 106.32 101.89 102.04 163,156 -2.14(-2.05%)
May 10, 2022 105.50 106.01 102.66 104.18 241,488 +0.08(+0.08%)
May 09, 2022 108.98 109.19 103.53 104.10 1,904,656 -6.49(-5.87%)
May 06, 2022 111.74 111.97 109.20 110.59 131,695 -2.02(-1.79%)
May 05, 2022 115.71 115.72 111.59 112.61 100,437 -4.18(-3.58%)
May 04, 2022 114.03 116.83 112.72 116.79 136,450 +3.33(+2.93%)
May 03, 2022 113.22 114.47 112.57 113.46 84,402 +0.17(+0.15%)
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.