UK markets close in 1 hour 42 minutes

SPDR S&P Aerospace & Defense ETF (XAR)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
135.35+0.75 (+0.56%)
As of 09:39AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024135.03135.35134.96135.35135.354,886
25 Apr 2024133.53134.67132.25134.60134.6063,300
24 Apr 2024135.84136.11133.52134.64134.6482,400
23 Apr 2024133.55135.63133.55135.17135.1747,900
22 Apr 2024132.97133.71131.88132.87132.8783,400
19 Apr 2024131.96132.98131.83132.23132.2355,700
18 Apr 2024132.28133.99132.10132.10132.1046,300
17 Apr 2024133.97134.00131.78132.11132.1162,200
16 Apr 2024132.64133.76131.97133.21133.2185,400
15 Apr 2024135.43135.43132.15132.55132.5580,400
12 Apr 2024135.66136.29133.22133.74133.7455,300
11 Apr 2024135.47136.33134.28135.66135.66154,200
10 Apr 2024134.27135.38133.90135.05135.05100,300
09 Apr 2024137.95138.48135.81136.62136.6267,900
08 Apr 2024138.60138.96138.00138.05138.0547,300
05 Apr 2024137.12138.29136.92137.95137.9542,400
04 Apr 2024138.27138.77136.60137.04137.0449,300
03 Apr 2024136.95137.72136.65137.21137.2150,200
02 Apr 2024138.56138.56136.99137.01137.01104,000
01 Apr 2024141.24141.24138.79139.09139.0973,300
28 Mar 2024140.51141.53140.51140.51140.5136,400
27 Mar 2024139.56140.26139.17140.26140.2638,600
26 Mar 2024139.18139.19138.53138.53138.5356,300
25 Mar 2024139.30139.44138.71138.73138.7363,200
22 Mar 2024139.76139.80138.26138.63138.6348,900
21 Mar 2024139.91140.11139.44139.74139.7462,100
20 Mar 2024137.12139.44137.12139.03139.0356,300
19 Mar 2024136.70137.12136.28136.85136.8554,500
18 Mar 2024137.91137.91136.26136.33136.3366,100
18 Mar 20240.156 Dividend
15 Mar 2024136.70138.44136.70137.60137.4461,400
14 Mar 2024138.94139.18136.60137.43137.27171,400
13 Mar 2024138.77139.47138.36138.81138.6557,000
12 Mar 2024139.00139.00137.64138.63138.4790,100
11 Mar 2024140.78140.78139.11139.11138.9581,800
08 Mar 2024142.34142.78139.96140.98140.8256,500
07 Mar 2024141.65142.33141.38141.87141.7185,100
06 Mar 2024139.95141.81139.91141.43141.2789,600
05 Mar 2024139.71140.79138.87139.32139.1673,700
04 Mar 2024138.47139.17138.01138.67138.5163,400
01 Mar 2024137.07137.93136.09137.82137.6671,400
29 Feb 2024137.99137.99136.22136.97136.8158,500
28 Feb 2024135.63137.47135.06137.02136.86107,200
27 Feb 2024135.31135.97134.37135.95135.8076,300
26 Feb 2024134.99135.38134.48135.00134.85105,600
23 Feb 2024134.37135.26134.00134.56134.4167,800
22 Feb 2024135.14135.26133.87134.40134.2598,200
21 Feb 2024134.36135.05134.07134.71134.5663,000
20 Feb 2024135.13135.78134.40134.57134.4280,600
16 Feb 2024136.14136.56135.42135.46135.3145,200
15 Feb 2024135.98136.70135.35136.46136.3172,300
14 Feb 2024133.43135.49133.43135.49135.3473,800
13 Feb 2024132.00132.76130.76131.77131.6268,600
12 Feb 2024132.86134.14132.86133.77133.6264,600
09 Feb 2024131.84132.76131.56132.75132.6054,200
08 Feb 2024131.31131.72130.86131.31131.16118,300
07 Feb 2024130.86131.58130.53130.93130.7862,300
06 Feb 2024129.12131.05128.96131.02130.8761,100
05 Feb 2024129.00129.57127.75129.11128.9686,600
02 Feb 2024129.51130.41129.18130.06129.9164,200
01 Feb 2024129.78130.29127.90130.23130.0874,100
31 Jan 2024130.17131.49129.21129.26129.11106,000
30 Jan 2024130.79130.79129.35129.86129.71130,600
29 Jan 2024129.95130.82129.45130.82130.67105,100
26 Jan 2024129.84130.91129.15129.67129.5283,300
25 Jan 2024130.49130.79128.49129.43129.28124,200
24 Jan 2024132.08132.49130.30130.52130.3786,200
23 Jan 2024131.94132.50130.69130.93130.78120,200
22 Jan 2024130.23131.31129.90131.12130.9764,600
19 Jan 2024129.94129.94128.47129.54129.3979,500
18 Jan 2024128.27129.17127.71129.09128.9447,900
17 Jan 2024126.97128.38126.56127.46127.32108,300
16 Jan 2024130.05130.07127.16127.62127.4898,600
12 Jan 2024130.12131.15129.72130.58130.4390,200
11 Jan 2024130.43130.43128.31129.46129.3161,900
10 Jan 2024130.00130.75129.81130.17130.0287,500
09 Jan 2024129.51129.57128.45129.14128.99161,900
08 Jan 2024129.25130.78128.00130.53130.38133,300
05 Jan 2024131.36131.84130.19130.87130.72150,200
04 Jan 2024131.36132.64131.21131.27131.1277,900
03 Jan 2024132.56132.88130.70130.70130.5592,400
02 Jan 2024134.70135.58132.94133.54133.3970,100
29 Dec 2023136.00136.39134.84135.42135.2763,000
28 Dec 2023136.03136.75135.61136.11135.9682,400
27 Dec 2023136.62136.89135.86136.33136.1884,900
26 Dec 2023135.87136.83135.25136.33136.1891,200
22 Dec 2023134.89135.94134.50135.53135.3878,300
21 Dec 2023133.45133.98133.00133.94133.7982,900
20 Dec 2023134.48134.93131.54131.65131.50121,100
19 Dec 2023133.19134.96133.19134.90134.75156,700
18 Dec 2023133.23133.54132.58132.84132.6978,100
18 Dec 20230.348 Dividend
15 Dec 2023133.73134.32132.83133.21132.7169,500
14 Dec 2023135.12135.77132.72133.71133.2187,700
13 Dec 2023132.50134.66131.78134.64134.1465,900
12 Dec 2023131.92132.65131.27132.26131.7674,200
11 Dec 2023130.85132.00130.83131.81131.3296,800
08 Dec 2023129.82131.17129.55131.16130.6798,400
07 Dec 2023129.85129.85128.28129.73129.2498,000
06 Dec 2023129.32130.55128.98129.31128.83128,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...