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
)
142.18
-0.49 (-0.34%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 31, 2020
75.24
76.20
73.77
74.35
321,620
-1.39(-1.83%)
Mar 30, 2020
76.03
76.03
73.43
75.74
227,097
-0.24(-0.32%)
Mar 27, 2020
77.42
78.31
75.47
75.98
230,783
-4.42(-5.49%)
Mar 26, 2020
74.40
80.60
74.10
80.40
361,875
+7.40(+10.13%)
Mar 25, 2020
70.02
75.52
68.32
73.00
501,690
+4.86(+7.13%)
Mar 24, 2020
65.39
68.29
65.39
68.14
427,669
+6.12(+9.86%)
Mar 23, 2020
62.70
62.84
58.89
62.03
510,363
-1.18(-1.87%)
Mar 20, 2020
66.73
68.60
63.07
63.21
339,776
-3.14(-4.73%)
Mar 19, 2020
63.65
66.84
60.91
66.34
368,406
+1.83(+2.84%)
Mar 18, 2020
65.10
67.11
60.81
64.51
533,395
-6.82(-9.57%)
Mar 17, 2020
69.39
71.33
65.05
71.33
462,802
+3.48(+5.14%)
Mar 16, 2020
69.10
72.21
67.46
67.85
710,486
-10.42(-13.31%)
Mar 13, 2020
77.11
78.40
72.92
78.26
685,219
+4.88(+6.65%)
Mar 12, 2020
75.70
77.65
72.86
73.38
865,973
-9.60(-11.57%)
Mar 11, 2020
86.66
87.56
81.65
82.98
370,450
-6.43(-7.19%)
Mar 10, 2020
89.05
89.45
85.29
89.41
510,531
+3.33(+3.87%)
Mar 09, 2020
84.31
89.10
83.73
86.08
627,640
-8.64(-9.12%)
Mar 06, 2020
93.64
95.16
92.18
94.71
494,623
-2.04(-2.11%)
Mar 05, 2020
99.97
100.36
96.04
96.75
196,485
-5.85(-5.70%)
Mar 04, 2020
99.96
102.72
98.89
102.61
236,207
+4.17(+4.24%)
Mar 03, 2020
100.09
102.70
97.80
98.43
206,797
-1.30(-1.30%)
Mar 02, 2020
97.68
99.81
95.20
99.73
353,680
+2.69(+2.77%)
Feb 28, 2020
95.54
97.60
94.55
97.04
711,697
-1.91(-1.93%)
Feb 27, 2020
100.31
102.37
98.12
98.96
676,451
-3.56(-3.47%)
Feb 26, 2020
103.64
105.47
102.33
102.52
459,352
-0.88(-0.85%)
Feb 25, 2020
109.56
109.56
102.96
103.40
556,083
-6.46(-5.88%)
Feb 24, 2020
109.55
110.51
108.91
109.87
209,343
-3.24(-2.87%)
Feb 21, 2020
112.83
113.29
112.21
113.11
129,914
-0.25(-0.22%)
Feb 20, 2020
113.66
114.29
111.83
113.36
169,512
-0.51(-0.45%)
Feb 19, 2020
114.22
114.70
113.85
113.88
96,534
-0.01(-0.01%)
Feb 18, 2020
115.00
115.00
113.67
113.89
149,151
-1.17(-1.02%)
Feb 14, 2020
115.51
115.51
114.87
115.06
137,641
-0.45(-0.39%)
Feb 13, 2020
115.16
115.97
115.12
115.51
95,361
-0.14(-0.13%)
Feb 12, 2020
115.43
115.70
114.55
115.65
93,066
+0.67(+0.58%)
Feb 11, 2020
114.86
115.52
114.58
114.98
157,281
+0.57(+0.50%)
Feb 10, 2020
113.59
114.41
113.57
114.41
137,259
+0.69(+0.61%)
Feb 07, 2020
113.37
114.02
113.19
113.72
270,852
+0.05(+0.04%)
Feb 06, 2020
113.47
114.02
112.85
113.67
176,163
+0.68(+0.60%)
Feb 05, 2020
113.02
113.07
111.84
112.99
147,725
+0.99(+0.88%)
Feb 04, 2020
111.02
112.06
110.83
112.00
129,699
+2.59(+2.37%)
Feb 03, 2020
110.00
110.65
109.29
109.41
239,239
+0.16(+0.15%)
Jan 31, 2020
111.03
111.53
108.83
109.25
362,236
-2.33(-2.09%)
Jan 30, 2020
110.87
111.81
110.23
111.58
92,213
-0.45(-0.40%)
Jan 29, 2020
113.37
113.39
111.79
112.02
158,170
-0.57(-0.51%)
Jan 28, 2020
111.99
113.03
111.34
112.59
132,536
+0.95(+0.85%)
Jan 27, 2020
110.00
112.18
109.78
111.64
321,215
-0.47(-0.42%)
Jan 24, 2020
112.74
112.97
111.04
112.11
245,096
-0.34(-0.30%)
Jan 23, 2020
111.71
112.59
111.07
112.45
155,265
+0.67(+0.60%)
Jan 22, 2020
112.52
112.82
111.59
111.78
229,775
-0.57(-0.51%)
Jan 21, 2020
112.93
113.17
111.34
112.35
245,308
-0.56(-0.50%)
Jan 17, 2020
113.19
113.50
112.73
112.91
160,204
-0.16(-0.15%)
Jan 16, 2020
112.29
113.08
112.29
113.08
171,021
+1.24(+1.11%)
Jan 15, 2020
111.63
112.46
111.52
111.84
168,515
+0.34(+0.30%)
Jan 14, 2020
111.59
112.01
110.64
111.50
161,349
-0.08(-0.07%)
Jan 13, 2020
110.81
111.80
110.70
111.58
226,175
+1.13(+1.02%)
Jan 10, 2020
111.85
111.93
110.23
110.45
241,181
-1.25(-1.12%)
Jan 09, 2020
111.52
111.92
110.96
111.70
501,095
+0.67(+0.60%)
Jan 08, 2020
111.69
112.03
110.80
111.03
474,256
-0.12(-0.11%)
Jan 07, 2020
110.48
111.41
109.91
111.15
341,134
+1.00(+0.91%)
Jan 06, 2020
111.29
111.55
109.85
110.15
613,647
-0.25(-0.23%)
Jan 03, 2020
108.86
110.49
107.87
110.40
529,858
+1.88(+1.74%)
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
.