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

141.18 +0.92 (+0.65%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 107.27 109.48 106.46 109.44 49,370 +2.49(+2.33%)
Nov 29, 2022 107.01 107.79 106.89 106.95 50,250 +0.04(+0.04%)
Nov 28, 2022 108.78 109.00 106.70 106.91 101,374 -2.70(-2.46%)
Nov 25, 2022 109.15 109.62 109.10 109.60 15,112 +0.61(+0.56%)
Nov 23, 2022 109.10 109.58 108.47 109.00 36,618 -0.04(-0.04%)
Nov 22, 2022 109.33 109.33 108.61 109.04 45,635 +0.30(+0.27%)
Nov 21, 2022 108.37 109.21 108.09 108.74 42,559 +0.01(+0.01%)
Nov 18, 2022 108.97 109.29 108.20 108.73 57,099 +0.72(+0.66%)
Nov 17, 2022 106.58 108.11 106.53 108.02 94,018 -0.17(-0.16%)
Nov 16, 2022 109.06 109.11 107.82 108.19 61,483 -1.08(-0.99%)
Nov 15, 2022 109.20 109.81 108.20 109.27 87,961 +1.50(+1.39%)
Nov 14, 2022 109.36 109.47 107.69 107.77 95,068 -2.04(-1.86%)
Nov 11, 2022 111.34 111.88 109.58 109.81 101,239 -2.37(-2.11%)
Nov 10, 2022 109.84 112.29 109.84 112.18 83,800 +5.27(+4.93%)
Nov 09, 2022 107.72 108.74 106.84 106.92 56,074 -0.89(-0.83%)
Nov 08, 2022 107.20 108.36 106.43 107.81 97,306 +0.79(+0.74%)
Nov 07, 2022 105.19 107.06 104.70 107.02 136,340 +2.21(+2.11%)
Nov 04, 2022 104.22 105.19 102.49 104.80 53,707 +1.34(+1.29%)
Nov 03, 2022 102.43 104.44 101.94 103.46 60,502 -0.10(-0.10%)
Nov 02, 2022 105.53 103.56 103.56 106,126 -2.22(-2.10%)
Nov 01, 2022 106.52 106.60 105.31 105.78 142,905 +0.49(+0.46%)
Oct 31, 2022 105.12 105.81 104.19 105.30 100,755 -0.45(-0.42%)
Oct 28, 2022 103.17 105.84 102.99 105.75 196,018 +2.60(+2.52%)
Oct 27, 2022 102.24 104.31 102.23 103.15 78,269 +1.54(+1.51%)
Oct 26, 2022 102.88 104.18 101.55 101.61 78,833 -1.13(-1.10%)
Oct 25, 2022 101.33 103.07 101.24 102.74 54,598 +1.33(+1.31%)
Oct 24, 2022 101.21 101.60 100.33 101.41 144,070 +1.05(+1.05%)
Oct 21, 2022 98.02 100.51 97.28 100.36 42,213 +2.26(+2.31%)
Oct 20, 2022 98.53 99.48 97.81 98.10 59,600 -0.30(-0.30%)
Oct 19, 2022 97.69 99.46 97.34 98.40 118,005 -0.17(-0.17%)
Oct 18, 2022 97.58 98.91 97.14 98.56 97,915 +2.95(+3.08%)
Oct 17, 2022 94.22 96.02 94.22 95.62 53,717 +3.06(+3.30%)
Oct 14, 2022 95.89 95.89 92.29 92.56 64,476 -2.62(-2.75%)
Oct 13, 2022 91.49 95.57 91.46 95.18 85,612 +1.79(+1.91%)
Oct 12, 2022 95.08 95.08 93.34 93.40 70,950 -1.95(-2.05%)
Oct 11, 2022 95.55 97.13 94.61 95.35 79,388 -0.53(-0.55%)
Oct 10, 2022 95.89 96.68 95.05 95.88 49,025 +0.60(+0.62%)
Oct 07, 2022 95.42 95.69 94.45 95.28 76,373 -1.14(-1.18%)
Oct 06, 2022 96.72 97.91 95.93 96.42 114,692 -0.71(-0.74%)
Oct 05, 2022 96.49 97.84 95.72 97.14 53,396 -0.73(-0.75%)
Oct 04, 2022 95.73 97.88 95.73 97.87 98,316 +3.89(+4.14%)
Oct 03, 2022 91.81 94.66 91.37 93.98 87,840 +3.04(+3.34%)
Sep 30, 2022 91.31 92.97 90.91 90.95 75,022 -0.75(-0.82%)
Sep 29, 2022 93.16 93.25 90.64 91.70 79,441 -2.51(-2.66%)
Sep 28, 2022 92.29 94.56 91.62 94.21 103,839 +2.14(+2.33%)
Sep 27, 2022 93.58 94.03 91.56 92.07 122,921 -0.48(-0.51%)
Sep 26, 2022 93.31 94.97 92.48 92.54 62,594 -1.38(-1.47%)
Sep 23, 2022 95.25 95.25 92.42 93.92 211,992 -2.72(-2.81%)
Sep 22, 2022 98.34 98.37 96.30 96.64 122,739 -1.81(-1.83%)
Sep 21, 2022 100.48 101.72 98.42 98.44 128,698 -0.93(-0.94%)
Sep 20, 2022 99.48 99.71 98.60 99.38 41,535 -0.70(-0.70%)
Sep 19, 2022 98.52 100.49 98.52 100.08 62,535 +0.80(+0.80%)
Sep 16, 2022 99.52 99.62 98.44 99.29 131,597 -1.83(-1.81%)
Sep 15, 2022 102.22 103.14 100.76 101.12 77,633 -1.60(-1.56%)
Sep 14, 2022 102.01 103.18 100.31 102.72 132,901 +1.00(+0.98%)
Sep 13, 2022 103.98 104.51 101.39 101.72 148,255 -4.80(-4.51%)
Sep 12, 2022 106.09 106.52 105.54 106.52 59,250 +0.88(+0.83%)
Sep 09, 2022 104.80 105.78 104.38 105.64 63,001 +1.56(+1.50%)
Sep 08, 2022 102.70 104.16 102.45 104.08 97,351 +0.68(+0.66%)
Sep 07, 2022 100.65 103.57 100.59 103.39 37,317 +2.28(+2.25%)
Sep 06, 2022 101.40 101.75 100.62 101.12 114,559 +0.12(+0.12%)
Sep 02, 2022 102.72 102.93 100.67 101.00 47,586 -0.52(-0.52%)
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.