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

152.43 -0.01 (-0.01%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 114.36 115.23 110.87 111.12 88,972 -3.40(-2.97%)
Apr 28, 2022 114.15 115.20 111.55 114.52 143,474 +1.47(+1.30%)
Apr 27, 2022 113.76 114.40 112.01 113.05 350,461 -0.80(-0.70%)
Apr 26, 2022 116.31 116.53 113.85 113.85 133,214 -2.84(-2.44%)
Apr 25, 2022 115.93 116.85 114.28 116.69 244,961 -0.29(-0.25%)
Apr 22, 2022 118.73 119.54 116.80 116.98 132,101 -1.75(-1.47%)
Apr 21, 2022 124.24 124.44 118.40 118.73 134,487 -4.24(-3.45%)
Apr 20, 2022 124.18 124.30 122.48 122.96 132,572 -0.64(-0.52%)
Apr 19, 2022 121.47 124.13 121.45 123.61 108,049 +2.15(+1.77%)
Apr 18, 2022 122.60 122.60 120.91 121.45 120,020 -1.16(-0.94%)
Apr 14, 2022 122.70 123.30 122.23 122.61 161,643 +0.19(+0.15%)
Apr 13, 2022 121.53 122.58 121.41 122.42 127,534 +1.45(+1.20%)
Apr 12, 2022 120.98 122.67 120.34 120.97 125,153 +1.06(+0.88%)
Apr 11, 2022 119.66 121.48 119.25 119.91 117,617 +0.26(+0.21%)
Apr 08, 2022 122.21 122.27 119.48 119.65 76,184 -2.53(-2.07%)
Apr 07, 2022 121.41 122.64 120.43 122.18 325,799 +1.09(+0.90%)
Apr 06, 2022 121.79 122.23 120.63 121.10 150,637 -1.49(-1.22%)
Apr 05, 2022 124.91 126.29 122.32 122.59 232,730 -2.08(-1.67%)
Apr 04, 2022 125.03 125.11 123.16 124.67 124,112 +0.06(+0.05%)
Apr 01, 2022 123.63 124.61 122.41 124.61 149,860 +1.47(+1.19%)
Mar 31, 2022 124.95 125.70 123.03 123.14 79,411 -2.04(-1.63%)
Mar 30, 2022 124.79 126.32 124.33 125.19 134,498 -0.07(-0.06%)
Mar 29, 2022 123.17 125.43 122.75 125.25 117,890 +2.20(+1.79%)
Mar 28, 2022 125.08 125.08 121.97 123.05 165,679 -1.97(-1.58%)
Mar 25, 2022 125.43 125.70 124.38 125.03 161,556 -0.36(-0.28%)
Mar 24, 2022 124.12 125.44 123.38 125.38 223,676 +2.02(+1.64%)
Mar 23, 2022 124.59 124.95 123.36 123.36 191,820 -1.23(-0.99%)
Mar 22, 2022 123.22 125.22 122.55 124.59 157,650 +1.60(+1.30%)
Mar 21, 2022 121.72 123.56 121.08 122.99 205,262 +0.92(+0.76%)
Mar 18, 2022 120.54 122.18 120.51 122.07 238,311 +1.53(+1.27%)
Mar 17, 2022 118.21 120.57 118.21 120.54 227,455 +2.44(+2.06%)
Mar 16, 2022 118.83 119.27 115.64 118.10 265,024 +0.21(+0.18%)
Mar 15, 2022 116.46 118.08 115.76 117.89 226,209 +2.31(+2.00%)
Mar 14, 2022 117.39 117.44 114.46 115.59 605,762 -1.38(-1.18%)
Mar 11, 2022 119.72 120.48 116.90 116.97 304,880 -1.86(-1.57%)
Mar 10, 2022 118.14 118.83 268,854 -0.44(-0.37%)
Mar 09, 2022 118.07 119.70 117.19 119.28 726,155 +2.73(+2.35%)
Mar 08, 2022 119.76 120.42 116.54 116.54 443,326 -2.61(-2.19%)
Mar 07, 2022 121.12 122.90 119.16 119.16 805,857 -1.29(-1.07%)
Mar 04, 2022 120.37 120.71 118.77 120.45 433,647 +0.08(+0.07%)
Mar 03, 2022 122.76 122.76 119.77 120.37 345,841 -1.68(-1.37%)
Mar 02, 2022 120.72 123.78 119.57 122.05 1,034,316 +1.78(+1.48%)
Mar 01, 2022 121.46 121.53 118.95 120.27 699,394 -1.05(-0.86%)
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%)
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.