Skip to main content

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

140.51 +0.25 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 111.79 112.13 109.51 109.54 89,793 -2.62(-2.33%)
Jan 28, 2021 112.50 114.11 112.04 112.16 273,097 +0.27(+0.24%)
Jan 27, 2021 113.85 115.72 111.31 111.89 95,842 -3.19(-2.78%)
Jan 26, 2021 117.60 118.10 115.06 115.08 105,824 -1.67(-1.43%)
Jan 25, 2021 117.23 118.83 115.58 116.75 87,082 -0.18(-0.15%)
Jan 22, 2021 115.59 117.18 115.05 116.93 78,058 +0.49(+0.42%)
Jan 21, 2021 118.24 118.42 115.97 116.44 82,171 -1.98(-1.67%)
Jan 20, 2021 119.02 119.69 118.10 118.42 73,425 +0.17(+0.14%)
Jan 19, 2021 117.37 118.69 117.37 118.25 91,953 +2.39(+2.06%)
Jan 15, 2021 117.73 117.73 115.45 115.86 61,120 -2.37(-2.01%)
Jan 14, 2021 115.94 119.89 115.94 118.23 161,286 +3.88(+3.39%)
Jan 13, 2021 114.35 114.71 113.55 114.35 91,807 -0.37(-0.32%)
Jan 12, 2021 112.30 114.76 112.30 114.72 95,379 +2.31(+2.06%)
Jan 11, 2021 110.40 112.56 110.30 112.41 72,329 +0.68(+0.61%)
Jan 08, 2021 112.41 112.70 110.47 111.73 63,977 -0.46(-0.41%)
Jan 07, 2021 112.96 113.19 112.05 112.19 61,779 -0.25(-0.23%)
Jan 06, 2021 110.72 113.47 110.67 112.45 91,686 +1.78(+1.61%)
Jan 05, 2021 108.06 111.20 108.06 110.67 113,000 +2.75(+2.55%)
Jan 04, 2021 112.06 112.25 107.69 107.91 97,754 -4.54(-4.04%)
Dec 31, 2020 112.45 112.45 112.45 48,837 +0.46(+0.41%)
Dec 30, 2020 110.73 112.62 110.73 111.99 48,837 +1.43(+1.29%)
Dec 29, 2020 111.91 112.17 109.91 110.56 82,703 -0.73(-0.66%)
Dec 28, 2020 112.01 112.07 111.27 111.29 45,913 +0.21(+0.19%)
Dec 24, 2020 112.06 112.06 110.56 111.09 21,836 -0.61(-0.54%)
Dec 23, 2020 109.75 112.26 109.63 111.69 49,925 +2.53(+2.32%)
Dec 22, 2020 109.79 110.11 109.08 109.17 37,626 -0.33(-0.31%)
Dec 21, 2020 108.38 109.96 107.72 109.50 66,170 +0.08(+0.07%)
Dec 18, 2020 109.61 110.25 108.89 109.42 51,576 -0.21(-0.19%)
Dec 17, 2020 110.23 110.34 109.18 109.62 53,384 -0.20(-0.19%)
Dec 16, 2020 112.00 112.00 109.72 109.83 58,401 -1.73(-1.55%)
Dec 15, 2020 110.96 111.73 109.42 111.56 73,947 +1.61(+1.46%)
Dec 14, 2020 112.74 112.96 109.87 109.95 70,251 -2.58(-2.29%)
Dec 11, 2020 112.10 113.66 111.55 112.53 278,821 -0.14(-0.12%)
Dec 10, 2020 111.58 113.01 111.30 112.67 71,364 +0.22(+0.19%)
Dec 09, 2020 114.32 115.22 111.13 112.45 167,626 -1.32(-1.16%)
Dec 08, 2020 112.36 113.77 112.11 113.77 38,132 +1.21(+1.08%)
Dec 07, 2020 112.31 112.91 111.53 112.56 70,439 +0.50(+0.45%)
Dec 04, 2020 110.50 112.25 110.50 112.06 61,279 +2.14(+1.94%)
Dec 03, 2020 108.11 111.15 107.98 109.93 81,762 +2.25(+2.09%)
Dec 02, 2020 105.64 108.02 104.63 107.67 68,784 +1.51(+1.42%)
Dec 01, 2020 106.16 107.37 106.11 106.17 44,840 +1.69(+1.62%)
Nov 30, 2020 106.98 107.05 103.94 104.47 97,717 -2.78(-2.59%)
Nov 27, 2020 108.33 108.33 106.80 107.25 37,176 -0.62(-0.57%)
Nov 25, 2020 107.64 108.58 106.53 107.87 66,590 -0.39(-0.36%)
Nov 24, 2020 107.23 108.72 107.23 108.26 149,808 +2.77(+2.63%)
Nov 23, 2020 102.85 106.05 102.85 105.49 113,262 +3.53(+3.47%)
Nov 20, 2020 103.64 103.64 101.66 101.96 88,242 -1.71(-1.65%)
Nov 19, 2020 102.43 103.67 101.83 103.67 44,569 +0.83(+0.81%)
Nov 18, 2020 105.07 105.45 102.81 102.84 82,833 -0.89(-0.86%)
Nov 17, 2020 101.43 104.06 100.74 103.73 73,255 +1.56(+1.52%)
Nov 16, 2020 101.47 102.31 100.61 102.17 244,820 +2.92(+2.94%)
Nov 13, 2020 96.35 99.40 96.35 99.25 58,011 +3.70(+3.87%)
Nov 12, 2020 95.46 96.69 94.86 95.55 314,966 -1.12(-1.15%)
Nov 11, 2020 98.86 98.86 96.15 96.67 106,473 -1.62(-1.64%)
Nov 10, 2020 95.41 98.63 95.41 98.28 112,402 +3.77(+3.99%)
Nov 09, 2020 94.11 96.57 93.81 94.51 342,849 +5.95(+6.72%)
Nov 06, 2020 89.31 89.82 88.06 88.56 73,535 -1.04(-1.16%)
Nov 05, 2020 88.46 89.90 88.46 89.60 77,574 +1.67(+1.90%)
Nov 04, 2020 88.70 89.70 87.25 87.93 91,084 -0.76(-0.86%)
Nov 03, 2020 86.89 89.10 86.89 88.69 94,513 +2.89(+3.37%)
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.