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

153.62 +1.19 (+0.78%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2012 26.71 26.79 26.79 26.79 68,921 -0.07(-0.27%)
Jul 27, 2012 26.83 26.87 26.83 26.87 2,948 +0.59(+2.25%)
Jul 26, 2012 26.36 26.36 26.27 26.28 5,125 -0.10(-0.36%)
Jul 25, 2012 26.10 26.37 26.10 26.37 4,647 +0.40(+1.52%)
Jul 24, 2012 26.07 26.11 25.98 25.98 2,191 -0.84(-3.12%)
Jul 20, 2012 26.97 26.81 26.81 26.81 1,308 -0.19(-0.69%)
Jul 19, 2012 26.97 27.00 26.97 27.00 972 +0.24(+0.88%)
Jul 18, 2012 26.77 26.77 26.76 26.76 1,934 +0.30(+1.15%)
Jul 14, 2012 26.46 26.46 26.46 0 +0.00(+0.00%)
Jul 13, 2012 26.46 26.46 26.46 26.46 711 +0.38(+1.44%)
Jul 12, 2012 26.06 26.08 26.06 26.08 711 -0.22(-0.85%)
Jul 11, 2012 26.49 26.50 26.31 26.31 916 -0.49(-1.83%)
Jul 09, 2012 26.80 26.80 26.80 26.80 2,181 +0.02(+0.07%)
Jul 06, 2012 26.78 26.79 26.78 26.78 1,121 -0.43(-1.57%)
Jul 03, 2012 27.21 27.21 27.21 27.21 872 +0.23(+0.85%)
Jun 29, 2012 26.98 26.98 26.98 26.98 1,308 +1.08(+4.16%)
Jun 28, 2012 25.97 26.06 25.90 25.90 1,685 +0.11(+0.43%)
Jun 26, 2012 25.77 25.79 25.79 25.79 1,308 -0.20(-0.78%)
Jun 25, 2012 26.13 26.13 25.99 25.99 6,848 -0.28(-1.08%)
Jun 22, 2012 26.28 26.28 26.28 26.28 268 -0.07(-0.26%)
Jun 21, 2012 26.44 26.48 26.34 26.34 1,437 +0.22(+0.86%)
Jun 18, 2012 26.10 26.12 26.12 26.12 1,744 -0.34(-1.28%)
Jun 14, 2012 26.30 26.46 26.46 26.46 1,744 +0.34(+1.32%)
Jun 13, 2012 26.46 26.46 26.12 26.12 1,097 -0.34(-1.28%)
Jun 12, 2012 26.23 26.46 26.23 26.46 7,939 +0.17(+0.64%)
Jun 10, 2012 26.29 26.29 26.29 0 +0.00(+0.00%)
Jun 08, 2012 26.31 26.31 26.28 26.29 4,578 -0.05(-0.18%)
Jun 07, 2012 26.33 26.33 26.33 26.33 359 +0.37(+1.43%)
Jun 06, 2012 25.95 25.96 25.93 25.96 4,019 +0.53(+2.09%)
Jun 05, 2012 25.38 25.43 25.33 25.43 6,691 +0.10(+0.38%)
Jun 04, 2012 25.23 25.52 25.20 25.34 46,340 -0.37(-1.46%)
Jun 01, 2012 25.71 25.71 25.71 25.71 431 -0.58(-2.22%)
May 30, 2012 26.29 26.29 26.29 26.29 0 -0.01(-0.03%)
May 25, 2012 26.30 26.30 26.30 26.30 23,119 +0.16(+0.60%)
May 24, 2012 26.15 26.15 26.15 26.15 255 -0.28(-1.06%)
May 23, 2012 26.23 26.43 25.94 26.43 6,133 -0.03(-0.10%)
May 22, 2012 26.47 26.51 26.46 26.46 2,119 +0.26(+1.00%)
May 21, 2012 26.19 26.19 26.19 26.19 218 +0.40(+1.56%)
May 18, 2012 26.02 26.02 25.79 25.79 1,568 -0.87(-3.27%)
May 16, 2012 26.92 26.66 26.66 26.66 13,086 -0.29(-1.07%)
May 15, 2012 26.98 27.07 26.88 26.95 5,020 -0.13(-0.49%)
May 14, 2012 27.08 27.08 27.08 27.08 300 -0.19(-0.70%)
May 11, 2012 27.27 27.27 27.27 27.27 394 -0.08(-0.30%)
May 08, 2012 27.36 27.36 27.36 27.36 872 -0.35(-1.27%)
May 07, 2012 27.71 27.71 27.71 27.71 789 -0.08(-0.29%)
May 04, 2012 27.79 27.79 27.79 27.79 335 -0.35(-1.24%)
May 03, 2012 28.14 28.14 28.14 28.14 220 +0.03(+0.12%)
May 02, 2012 28.10 28.10 28.10 28.10 294 -0.29(-1.00%)
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.