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

141.02 +0.76 (+0.54%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 106.20 108.27 105.73 108.01 62,057 +1.84(+1.73%)
Jul 28, 2022 104.23 106.18 103.20 106.17 126,235 +2.28(+2.19%)
Jul 27, 2022 103.63 104.37 102.60 103.89 76,918 +1.47(+1.43%)
Jul 26, 2022 103.11 103.50 102.34 102.42 57,051 -1.22(-1.18%)
Jul 25, 2022 103.23 104.06 102.02 103.64 119,752 +0.70(+0.68%)
Jul 22, 2022 105.07 105.25 102.58 102.94 43,778 -1.91(-1.82%)
Jul 21, 2022 104.30 104.88 103.25 104.85 51,137 +0.30(+0.28%)
Jul 20, 2022 102.84 104.87 102.78 104.55 69,487 +1.64(+1.60%)
Jul 19, 2022 99.61 102.98 99.61 102.91 74,259 +3.94(+3.98%)
Jul 18, 2022 100.73 101.54 98.59 98.97 103,932 -0.35(-0.35%)
Jul 15, 2022 98.98 99.34 97.78 99.31 94,472 +1.43(+1.46%)
Jul 14, 2022 97.18 97.97 96.52 97.89 78,310 -0.80(-0.81%)
Jul 13, 2022 98.28 99.63 98.08 98.69 82,608 -1.18(-1.18%)
Jul 12, 2022 99.04 101.10 99.04 99.87 144,128 +0.49(+0.49%)
Jul 11, 2022 100.85 101.15 99.13 99.38 74,604 -2.12(-2.09%)
Jul 08, 2022 101.16 102.25 100.66 101.50 70,228 -0.13(-0.13%)
Jul 07, 2022 99.87 101.94 99.87 101.63 202,320 +2.10(+2.11%)
Jul 06, 2022 99.05 100.02 97.95 99.53 70,084 +0.54(+0.55%)
Jul 05, 2022 99.31 99.31 95.84 98.99 79,214 -1.91(-1.89%)
Jul 01, 2022 99.56 101.08 98.72 100.90 87,072 +1.30(+1.30%)
Jun 30, 2022 96.71 99.93 96.32 99.60 130,559 +1.59(+1.63%)
Jun 29, 2022 99.12 99.12 96.52 98.01 76,417 -1.31(-1.32%)
Jun 28, 2022 101.23 102.49 99.29 99.31 46,684 -1.14(-1.13%)
Jun 27, 2022 100.79 101.08 99.64 100.45 277,946 -0.15(-0.15%)
Jun 24, 2022 98.26 100.69 98.26 100.60 79,069 +3.09(+3.17%)
Jun 23, 2022 98.02 98.31 96.02 97.51 53,373 -0.32(-0.32%)
Jun 22, 2022 96.77 98.90 96.77 97.83 149,061 -0.30(-0.30%)
Jun 21, 2022 97.82 99.10 96.99 98.13 152,056 +1.64(+1.70%)
Jun 17, 2022 95.38 96.98 94.39 96.49 122,714 +1.31(+1.37%)
Jun 16, 2022 97.60 97.71 94.83 95.18 86,693 -4.26(-4.29%)
Jun 15, 2022 98.54 100.35 97.70 99.44 126,160 +1.71(+1.75%)
Jun 14, 2022 99.09 99.22 96.77 97.73 130,899 -1.10(-1.11%)
Jun 13, 2022 100.66 100.66 98.23 98.83 156,168 -4.76(-4.59%)
Jun 10, 2022 105.07 105.30 103.27 103.59 185,240 -3.09(-2.89%)
Jun 09, 2022 108.90 109.22 106.66 106.67 69,287 -2.74(-2.50%)
Jun 08, 2022 110.51 111.05 109.09 109.41 47,093 -1.63(-1.47%)
Jun 07, 2022 108.39 111.11 108.11 111.04 71,094 +1.65(+1.51%)
Jun 06, 2022 109.88 110.34 108.97 109.39 66,473 +0.47(+0.44%)
Jun 03, 2022 108.64 109.21 108.24 108.92 53,340 -0.72(-0.66%)
Jun 02, 2022 107.39 109.70 106.89 109.64 61,814 +2.77(+2.59%)
Jun 01, 2022 107.41 108.21 105.12 106.87 231,935 -0.13(-0.12%)
May 31, 2022 107.79 107.86 106.22 107.00 168,073 -1.14(-1.05%)
May 27, 2022 106.00 108.17 106.00 108.13 146,820 +2.82(+2.68%)
May 26, 2022 104.20 106.41 104.20 105.32 75,786 +2.04(+1.97%)
May 25, 2022 101.43 103.73 101.43 103.28 102,085 +1.55(+1.53%)
May 24, 2022 101.55 101.98 99.76 101.73 78,608 -0.49(-0.48%)
May 23, 2022 101.79 102.53 100.25 102.22 121,457 +1.31(+1.29%)
May 20, 2022 103.34 103.51 98.87 100.92 242,367 -1.24(-1.21%)
May 19, 2022 102.25 103.56 101.51 102.15 152,172 -1.02(-0.99%)
May 18, 2022 104.85 106.21 102.43 103.17 131,670 -3.30(-3.10%)
May 17, 2022 104.50 106.80 104.50 106.47 114,498 +3.11(+3.00%)
May 16, 2022 104.00 105.20 103.12 103.37 225,868 -0.89(-0.85%)
May 13, 2022 101.92 104.79 101.92 104.26 113,600 +3.55(+3.52%)
May 12, 2022 100.11 102.44 98.64 100.71 275,247 -0.19(-0.19%)
May 11, 2022 102.83 105.13 100.75 100.90 165,005 -2.12(-2.05%)
May 10, 2022 104.32 104.82 101.51 103.01 244,225 +0.08(+0.08%)
May 09, 2022 107.76 107.97 102.38 102.93 1,926,244 -6.42(-5.87%)
May 06, 2022 110.49 110.72 107.98 109.35 133,187 -2.00(-1.79%)
May 05, 2022 114.41 114.42 110.34 111.35 101,575 -4.13(-3.58%)
May 04, 2022 112.75 115.52 111.46 115.48 137,996 +3.29(+2.94%)
May 03, 2022 111.95 113.19 111.31 112.19 85,358 +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.