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 (%)
Feb 28, 2022 116.42 121.39 116.39 121.32 672,233 +5.50(+4.75%)
Feb 25, 2022 113.39 116.03 113.36 115.81 152,347 +2.92(+2.59%)
Feb 24, 2022 107.14 113.13 105.68 112.89 1,470,629 +4.98(+4.62%)
Feb 23, 2022 110.94 111.69 107.89 107.91 55,410 -1.65(-1.50%)
Feb 22, 2022 110.89 111.22 109.26 109.56 94,927 -1.52(-1.37%)
Feb 18, 2022 111.08 0 -1.44(-1.28%)
Feb 17, 2022 113.56 113.69 112.18 112.52 45,782 -2.02(-1.77%)
Feb 16, 2022 112.89 114.67 112.89 114.54 63,492 +1.20(+1.06%)
Feb 15, 2022 111.62 113.68 111.50 113.34 61,702 +3.03(+2.75%)
Feb 14, 2022 111.32 111.92 109.75 110.31 52,628 -0.99(-0.89%)
Feb 11, 2022 111.35 112.62 110.18 111.29 56,001 +0.03(+0.03%)
Feb 10, 2022 111.91 114.81 110.70 111.26 59,454 -2.04(-1.80%)
Feb 09, 2022 112.27 113.45 112.23 113.31 55,046 +1.91(+1.71%)
Feb 08, 2022 109.88 111.54 109.59 111.40 33,750 +1.68(+1.53%)
Feb 07, 2022 108.97 110.56 108.97 109.72 48,972 +1.09(+1.01%)
Feb 04, 2022 108.07 109.52 107.23 108.63 43,684 +0.01(+0.01%)
Feb 03, 2022 108.92 109.61 108.50 108.62 104,059 -1.25(-1.14%)
Feb 02, 2022 109.53 110.03 108.18 109.87 47,051 -0.28(-0.25%)
Feb 01, 2022 109.11 110.15 108.07 110.15 82,678 +1.46(+1.34%)
Jan 31, 2022 105.99 108.72 108.69 124,264 +2.20(+2.07%)
Jan 28, 2022 105.69 106.54 103.17 106.49 81,164 +0.65(+0.62%)
Jan 27, 2022 109.46 110.08 105.19 105.84 79,242 -3.03(-2.78%)
Jan 26, 2022 111.24 112.01 108.41 108.87 83,710 -1.41(-1.28%)
Jan 25, 2022 110.10 111.21 108.23 110.28 95,840 -2.00(-1.78%)
Jan 24, 2022 109.00 112.35 107.21 112.28 87,317 +1.32(+1.19%)
Jan 21, 2022 112.75 113.46 110.79 110.96 54,762 -2.28(-2.01%)
Jan 20, 2022 114.19 116.22 113.10 113.24 53,013 -0.47(-0.42%)
Jan 19, 2022 115.02 115.28 113.61 113.71 54,027 -1.11(-0.96%)
Jan 18, 2022 115.96 115.96 114.50 114.82 54,771 -1.99(-1.71%)
Jan 14, 2022 116.81 0 +0.91(+0.78%)
Jan 13, 2022 116.83 117.81 115.50 115.90 29,473 -1.10(-0.94%)
Jan 12, 2022 117.83 118.05 116.57 117.00 47,293 -0.39(-0.34%)
Jan 11, 2022 116.07 117.39 115.50 117.39 69,163 +1.31(+1.13%)
Jan 10, 2022 116.36 116.52 114.75 116.08 46,861 -0.73(-0.62%)
Jan 07, 2022 116.45 117.92 116.45 116.81 34,543 +0.79(+0.68%)
Jan 06, 2022 115.89 116.79 114.81 116.02 49,328 +0.24(+0.20%)
Jan 05, 2022 118.11 118.75 115.68 115.78 70,430 -2.27(-1.92%)
Jan 04, 2022 116.42 118.24 116.42 118.05 41,912 +2.20(+1.90%)
Jan 03, 2022 115.28 116.48 114.85 115.85 41,634 +0.94(+0.82%)
Dec 31, 2021 114.66 115.41 114.52 114.92 24,407 +0.28(+0.24%)
Dec 30, 2021 114.28 115.90 114.28 114.64 30,888 +0.20(+0.17%)
Dec 29, 2021 115.42 115.42 114.39 114.44 38,733 -1.46(-1.26%)
Dec 28, 2021 115.60 117.07 115.44 115.90 50,408 +0.03(+0.03%)
Dec 27, 2021 115.34 115.87 114.73 115.87 56,740 +0.12(+0.10%)
Dec 23, 2021 114.06 116.01 114.06 115.75 49,076 +1.64(+1.43%)
Dec 22, 2021 113.50 114.37 113.50 114.12 54,168 +0.17(+0.15%)
Dec 21, 2021 110.54 114.04 110.39 113.95 52,871 +4.18(+3.81%)
Dec 20, 2021 109.55 110.19 108.15 109.76 48,762 -1.76(-1.58%)
Dec 17, 2021 110.24 112.26 109.60 111.52 121,130 +0.88(+0.79%)
Dec 16, 2021 112.73 113.28 110.51 110.65 111,945 -1.05(-0.94%)
Dec 15, 2021 111.03 111.80 108.99 111.70 74,654 +0.76(+0.68%)
Dec 14, 2021 110.72 112.69 110.72 110.94 43,934 -0.46(-0.42%)
Dec 13, 2021 112.58 112.85 110.64 111.41 184,587 -1.75(-1.54%)
Dec 10, 2021 113.83 113.83 112.60 113.15 28,898 -0.05(-0.04%)
Dec 09, 2021 113.37 113.57 112.70 113.20 47,228 -0.89(-0.78%)
Dec 08, 2021 113.24 114.80 113.24 114.09 156,767 +1.07(+0.95%)
Dec 07, 2021 113.98 114.58 112.66 113.01 48,165 +0.06(+0.05%)
Dec 06, 2021 110.78 113.82 110.73 112.95 51,750 +3.05(+2.77%)
Dec 03, 2021 111.09 111.09 109.03 109.91 42,711 -0.88(-0.79%)
Dec 02, 2021 108.44 111.20 108.41 110.78 64,612 +3.26(+3.03%)
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.