Skip to main content

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

139.98 -0.64 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2011 25.67 25.67 25.67 25.67 436 -0.05(-0.21%)
Dec 23, 2011 25.73 25.73 25.73 25.73 0 +0.44(+1.72%)
Dec 21, 2011 25.28 25.29 25.28 25.29 1,267 +0.10(+0.38%)
Dec 20, 2011 25.19 25.19 25.19 25.19 255 +0.51(+2.08%)
Dec 16, 2011 24.68 24.68 24.68 24.68 0 +0.37(+1.53%)
Dec 14, 2011 24.31 24.31 24.31 24.31 0 -0.59(-2.37%)
Dec 13, 2011 24.90 24.90 24.90 24.90 218 +0.36(+1.45%)
Dec 08, 2011 24.54 24.54 24.54 24.54 0 -0.76(-3.01%)
Dec 02, 2011 25.30 25.31 25.31 25.31 872 -0.10(-0.39%)
Dec 01, 2011 25.40 25.40 25.40 25.40 218 +0.18(+0.71%)
Nov 30, 2011 25.14 25.23 25.14 25.23 1,326 +0.92(+3.79%)
Nov 29, 2011 24.37 24.42 24.30 24.30 27,012 +0.09(+0.37%)
Nov 28, 2011 24.70 27.51 23.97 24.22 73,493 +0.63(+2.68%)
Nov 23, 2011 23.78 23.58 23.58 23.58 2,181 -0.57(-2.37%)
Nov 22, 2011 24.16 24.16 24.16 24.16 429 -0.00(-0.02%)
Nov 21, 2011 24.16 24.16 24.16 24.16 436 -0.55(-2.21%)
Nov 17, 2011 24.71 24.71 24.71 24.71 0 -0.59(-2.34%)
Nov 16, 2011 25.60 25.67 25.30 25.30 7,801 -0.17(-0.68%)
Nov 14, 2011 25.47 25.47 25.47 25.47 872 -0.01(-0.04%)
Nov 11, 2011 25.42 25.57 25.42 25.48 9,199 +0.54(+2.15%)
Nov 10, 2011 25.23 25.23 24.94 24.95 3,908 +0.02(+0.09%)
Nov 09, 2011 25.10 25.20 24.92 24.92 30,694 -0.72(-2.81%)
Nov 08, 2011 25.34 25.64 25.34 25.64 577 +0.16(+0.64%)
Nov 07, 2011 25.18 25.48 25.18 25.48 436 +0.11(+0.43%)
Nov 04, 2011 25.05 25.41 25.05 25.37 12,323 -0.05(-0.20%)
Nov 03, 2011 25.07 25.42 24.98 25.42 51,213 +0.75(+3.06%)
Nov 02, 2011 24.76 24.76 24.62 24.67 10,573 +0.54(+2.25%)
Nov 01, 2011 24.38 24.52 24.13 24.13 27,095 -1.41(-5.53%)
Oct 31, 2011 25.27 25.54 25.27 25.54 47,111 -0.17(-0.64%)
Oct 28, 2011 25.75 25.78 25.70 25.70 1,016 -0.07(-0.27%)
Oct 27, 2011 25.49 25.77 25.47 25.77 2,309 +0.90(+3.63%)
Oct 26, 2011 25.16 25.21 24.68 24.87 81,678 -0.24(-0.95%)
Oct 25, 2011 25.03 25.11 25.03 25.11 1,825 +1.15(+4.78%)
Oct 19, 2011 24.08 23.96 23.96 23.96 12,214 -0.26(-1.06%)
Oct 18, 2011 23.93 24.23 23.92 24.22 25,994 +0.46(+1.93%)
Oct 17, 2011 23.77 23.77 23.76 23.76 13,086 +0.54(+2.33%)
Oct 07, 2011 23.22 23.22 23.22 23.22 0 +0.05(+0.24%)
Oct 06, 2011 23.07 23.16 22.90 23.16 60,851 +0.46(+2.04%)
Oct 05, 2011 22.68 22.70 22.51 22.70 23,119 +0.31(+1.39%)
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.