Skip to main content

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

142.14 +0.16 (+0.12%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 49.71 49.82 49.26 49.26 16,161 -0.74(-1.48%)
Jan 29, 2015 49.72 50.04 49.01 50.00 8,501 +0.28(+0.56%)
Jan 28, 2015 50.20 50.44 49.72 49.72 5,308 -0.26(-0.52%)
Jan 27, 2015 49.81 50.28 49.67 49.98 10,986 -0.39(-0.76%)
Jan 26, 2015 50.11 50.43 50.11 50.37 6,235 -0.19(-0.38%)
Jan 23, 2015 50.15 50.63 50.15 50.56 34,775 +0.41(+0.82%)
Jan 22, 2015 49.17 50.24 49.01 50.15 61,781 +1.01(+2.05%)
Jan 21, 2015 48.83 49.29 48.79 49.14 5,768 +0.17(+0.34%)
Jan 20, 2015 49.00 49.03 48.51 48.97 7,629 +0.09(+0.18%)
Jan 16, 2015 48.41 48.88 48.35 48.88 15,099 +0.28(+0.58%)
Jan 15, 2015 48.74 49.06 48.60 48.60 6,100 -0.31(-0.63%)
Jan 14, 2015 48.28 48.91 48.28 48.91 5,184 +0.36(+0.74%)
Jan 13, 2015 49.15 49.90 48.55 48.55 25,821 -0.42(-0.85%)
Jan 12, 2015 49.69 49.69 48.68 48.97 6,726 -0.54(-1.10%)
Jan 09, 2015 49.84 49.84 49.43 49.51 12,720 -0.32(-0.64%)
Jan 08, 2015 49.50 49.86 49.50 49.83 12,342 +1.09(+2.23%)
Jan 07, 2015 48.77 48.89 48.52 48.75 8,676 +0.17(+0.35%)
Jan 06, 2015 48.83 48.83 48.07 48.58 29,874 -0.22(-0.45%)
Jan 05, 2015 49.14 49.14 48.59 48.80 9,712 -0.80(-1.61%)
Jan 02, 2015 50.29 50.29 49.14 49.60 9,570 -0.49(-0.99%)
Dec 31, 2014 50.37 50.09 50.09 50.09 8,724 -0.27(-0.55%)
Dec 30, 2014 50.41 50.45 50.27 50.36 10,344 +0.05(+0.11%)
Dec 29, 2014 50.56 50.56 50.31 50.31 4,704 -0.22(-0.43%)
Dec 26, 2014 50.25 50.56 50.25 50.53 9,378 +0.26(+0.51%)
Dec 24, 2014 50.21 50.27 50.27 50.27 25,300 +0.26(+0.52%)
Dec 23, 2014 49.98 50.15 49.98 50.01 9,180 +0.31(+0.63%)
Dec 22, 2014 49.37 49.70 49.22 49.70 19,660 +0.67(+1.37%)
Dec 19, 2014 48.88 49.10 48.79 49.03 15,588 +0.10(+0.20%)
Dec 18, 2014 48.40 48.93 48.40 48.93 11,930 +1.14(+2.38%)
Dec 17, 2014 46.99 47.80 46.77 47.80 7,568 +0.63(+1.34%)
Dec 16, 2014 46.70 47.44 46.70 47.16 5,060 +0.42(+0.89%)
Dec 15, 2014 47.22 47.22 46.33 46.75 6,907 -0.16(-0.33%)
Dec 12, 2014 47.00 47.28 46.86 46.90 9,568 -1.33(-2.77%)
Dec 11, 2014 48.19 48.39 48.10 48.24 8,104 +0.25(+0.52%)
Dec 10, 2014 48.83 48.83 47.99 47.99 13,721 -1.22(-2.48%)
Dec 09, 2014 48.19 49.21 48.19 49.21 4,093 +0.30(+0.61%)
Dec 08, 2014 49.51 49.51 48.91 48.91 52,053 -0.51(-1.04%)
Dec 05, 2014 49.42 49.53 49.29 49.43 5,827 +0.43(+0.88%)
Dec 04, 2014 49.09 49.22 48.98 49.00 15,980 -0.20(-0.41%)
Dec 03, 2014 48.98 49.22 48.92 49.20 18,397 +0.50(+1.03%)
Dec 02, 2014 48.72 48.97 48.70 48.70 3,677 -0.00(-0.01%)
Dec 01, 2014 48.60 48.73 48.38 48.70 47,843 -0.57(-1.15%)
Nov 28, 2014 49.30 49.30 49.18 49.27 7,664 +0.07(+0.14%)
Nov 26, 2014 49.34 49.20 49.20 49.20 10,032 +0.09(+0.19%)
Nov 25, 2014 49.06 49.27 48.89 49.11 39,579 +0.26(+0.53%)
Nov 24, 2014 48.96 49.00 48.74 48.85 16,763 +0.24(+0.50%)
Nov 21, 2014 49.20 49.20 48.48 48.61 3,297 +0.37(+0.76%)
Nov 20, 2014 47.95 48.37 47.95 48.25 5,481 +0.03(+0.06%)
Nov 19, 2014 48.32 48.32 47.95 48.21 5,777 -0.01(-0.02%)
Nov 18, 2014 47.98 48.32 47.98 48.23 17,657 +0.52(+1.10%)
Nov 17, 2014 47.77 47.83 47.69 47.70 6,589 -0.21(-0.44%)
Nov 14, 2014 48.10 48.14 47.91 47.91 4,128 -0.14(-0.30%)
Nov 13, 2014 48.14 48.30 47.85 48.05 11,485 +0.15(+0.32%)
Nov 12, 2014 47.48 47.90 47.48 47.90 10,645 +0.17(+0.36%)
Nov 11, 2014 48.06 48.06 47.72 47.73 3,289 -0.07(-0.15%)
Nov 10, 2014 47.64 47.86 47.47 47.81 19,581 +0.17(+0.35%)
Nov 07, 2014 47.80 47.80 47.51 47.64 32,908 -0.04(-0.09%)
Nov 06, 2014 47.59 47.80 47.50 47.68 41,246 +0.02(+0.04%)
Nov 05, 2014 48.20 48.20 47.58 47.66 17,479 -0.06(-0.13%)
Nov 04, 2014 47.77 47.83 47.64 47.73 21,282 -0.00(-0.01%)
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.