Skip to main content

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

140.41 -0.46 (-0.32%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 96.60 99.81 96.20 99.49 130,709 +1.59(+1.63%)
Jun 29, 2022 99.00 99.00 96.41 97.90 76,505 -1.31(-1.32%)
Jun 28, 2022 101.11 102.38 99.17 99.20 46,738 -1.14(-1.13%)
Jun 27, 2022 100.67 100.96 99.53 100.34 278,267 -0.15(-0.15%)
Jun 24, 2022 98.14 100.58 98.14 100.49 79,160 +3.09(+3.17%)
Jun 23, 2022 97.91 98.20 95.91 97.40 53,435 -0.32(-0.32%)
Jun 22, 2022 96.66 98.79 96.66 97.72 149,233 -0.30(-0.30%)
Jun 21, 2022 97.71 98.98 96.88 98.01 152,231 +1.64(+1.70%)
Jun 17, 2022 95.27 96.87 94.28 96.38 122,855 +1.30(+1.37%)
Jun 16, 2022 97.49 97.60 94.72 95.07 86,793 -4.26(-4.29%)
Jun 15, 2022 98.43 100.24 97.59 99.33 126,306 +1.71(+1.75%)
Jun 14, 2022 98.97 99.10 96.66 97.62 131,050 -1.10(-1.11%)
Jun 13, 2022 100.54 100.54 98.11 98.72 156,348 -4.75(-4.59%)
Jun 10, 2022 104.95 105.17 103.15 103.47 185,453 -3.08(-2.89%)
Jun 09, 2022 108.77 109.10 106.54 106.55 69,367 -2.74(-2.50%)
Jun 08, 2022 110.38 110.92 108.97 109.28 47,148 -1.63(-1.47%)
Jun 07, 2022 108.27 110.98 107.99 110.91 71,176 +1.65(+1.51%)
Jun 06, 2022 109.75 110.21 108.84 109.26 66,549 +0.47(+0.44%)
Jun 03, 2022 108.51 109.09 108.12 108.79 53,402 -0.72(-0.66%)
Jun 02, 2022 107.27 109.57 106.77 109.51 61,886 +2.77(+2.59%)
Jun 01, 2022 107.29 108.09 105.00 106.75 232,203 -0.13(-0.12%)
May 31, 2022 107.66 107.74 106.09 106.87 168,267 -1.14(-1.05%)
May 27, 2022 105.88 108.05 105.88 108.01 146,989 +2.82(+2.68%)
May 26, 2022 104.08 106.29 104.08 105.19 75,873 +2.03(+1.97%)
May 25, 2022 101.31 103.61 101.31 103.16 102,202 +1.55(+1.53%)
May 24, 2022 101.43 101.87 99.64 101.61 78,698 -0.49(-0.48%)
May 23, 2022 101.67 102.41 100.14 102.10 121,597 +1.30(+1.29%)
May 20, 2022 103.22 103.39 98.76 100.80 242,646 -1.23(-1.21%)
May 19, 2022 102.13 103.44 101.40 102.03 152,348 -1.02(-0.99%)
May 18, 2022 104.73 106.08 102.31 103.05 131,822 -3.30(-3.10%)
May 17, 2022 104.38 106.68 104.38 106.35 114,630 +3.10(+3.00%)
May 16, 2022 103.88 105.08 103.00 103.25 226,129 -0.89(-0.85%)
May 13, 2022 101.81 104.67 101.81 104.14 113,731 +3.55(+3.53%)
May 12, 2022 99.99 102.32 98.53 100.59 275,565 -0.19(-0.19%)
May 11, 2022 102.72 105.01 100.63 100.78 165,195 -2.11(-2.05%)
May 10, 2022 104.20 104.70 101.39 102.89 244,506 +0.08(+0.08%)
May 09, 2022 107.63 107.84 102.26 102.81 1,928,466 -6.41(-5.87%)
May 06, 2022 110.36 110.59 107.85 109.22 133,341 -2.00(-1.79%)
May 05, 2022 114.28 114.29 110.22 111.22 101,692 -4.13(-3.58%)
May 04, 2022 112.62 115.39 111.33 115.35 138,155 +3.29(+2.94%)
May 03, 2022 111.82 113.06 111.18 112.06 85,457 +0.17(+0.15%)
May 02, 2022 110.88 112.69 109.47 111.89 247,901 +0.77(+0.69%)
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%)
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.