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

119.90 USD +0.06 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 119.22 120.65 119.22 119.90 41,248 +0.06(+0.05%)
Sep 23, 2021 118.16 120.26 118.16 119.84 25,767 +1.94(+1.65%)
Sep 22, 2021 116.53 118.38 116.53 117.90 33,306 +1.99(+1.72%)
Sep 21, 2021 117.10 117.40 115.57 115.91 44,908 -0.76(-0.65%)
Sep 20, 2021 115.52 116.85 114.81 116.67 71,521 -0.79(-0.67%)
Sep 17, 2021 117.31 118.12 116.87 117.46 155,638 -0.04(-0.03%)
Sep 16, 2021 118.61 118.99 117.42 117.50 46,597 -1.06(-0.89%)
Sep 15, 2021 117.60 118.66 117.02 118.56 81,710 +0.83(+0.70%)
Sep 14, 2021 119.64 119.64 117.20 117.73 34,998 -1.72(-1.44%)
Sep 13, 2021 119.06 120.07 118.17 119.45 62,804 +1.01(+0.85%)
Sep 10, 2021 120.01 120.10 118.35 118.44 78,163 -1.20(-1.00%)
Sep 09, 2021 119.58 120.65 119.40 119.64 24,677 -0.28(-0.23%)
Sep 08, 2021 120.41 120.80 119.47 119.92 112,654 -0.41(-0.34%)
Sep 07, 2021 121.46 121.46 120.20 120.33 36,871 -1.45(-1.19%)
Sep 03, 2021 122.43 122.43 121.35 121.78 22,005 -1.21(-0.98%)
Sep 02, 2021 122.56 123.96 122.50 122.99 20,318 +0.67(+0.55%)
Sep 01, 2021 122.98 122.60 121.84 122.32 44,926 -0.28(-0.23%)
Aug 31, 2021 122.45 122.94 122.26 122.60 30,551 +0.35(+0.29%)
Aug 30, 2021 123.48 123.75 122.24 122.25 56,239 -1.14(-0.92%)
Aug 27, 2021 121.93 123.82 121.93 123.39 44,777 +1.95(+1.61%)
Aug 26, 2021 122.15 122.46 121.19 121.44 33,635 -0.91(-0.74%)
Aug 25, 2021 122.39 122.84 121.42 122.35 25,556 +0.10(+0.08%)
Aug 24, 2021 121.57 122.61 121.57 122.25 39,065 +1.16(+0.96%)
Aug 23, 2021 120.00 121.41 120.00 121.09 33,953 +1.69(+1.42%)
Aug 20, 2021 118.03 119.84 117.94 119.40 46,327 +1.29(+1.09%)
Aug 19, 2021 119.44 120.32 117.73 118.11 61,047 -2.21(-1.84%)
Aug 18, 2021 121.22 121.78 120.22 120.32 46,370 -1.15(-0.95%)
Aug 17, 2021 121.43 121.96 120.50 121.47 49,306 -0.85(-0.69%)
Aug 16, 2021 122.37 122.89 121.10 122.32 71,480 -0.48(-0.39%)
Aug 13, 2021 124.68 124.87 122.66 122.80 29,173 -2.08(-1.67%)
Aug 12, 2021 125.61 126.02 124.57 124.88 24,988 -1.14(-0.90%)
Aug 11, 2021 125.19 126.03 124.45 126.02 23,404 +0.64(+0.51%)
Aug 10, 2021 125.06 125.64 124.53 125.38 23,630 +0.26(+0.21%)
Aug 09, 2021 125.17 125.61 124.10 125.12 43,552 -0.54(-0.43%)
Aug 06, 2021 124.87 126.13 124.87 125.66 28,319 +1.72(+1.39%)
Aug 05, 2021 122.52 124.73 122.25 123.94 37,026 +1.33(+1.08%)
Aug 04, 2021 124.83 124.83 122.22 122.61 138,712 -4.94(-3.87%)
Aug 03, 2021 127.34 127.55 124.95 127.55 40,169 +0.33(+0.26%)
Aug 02, 2021 127.97 129.86 127.17 127.22 105,664 -0.10(-0.08%)
Jul 30, 2021 127.93 128.86 126.90 127.32 25,204 -1.30(-1.01%)
Jul 29, 2021 128.69 129.51 128.37 128.62 42,856 +0.47(+0.37%)
Jul 28, 2021 128.15 129.44 127.29 128.15 61,975 +1.17(+0.92%)
Jul 27, 2021 126.73 127.12 126.17 126.98 56,176 -0.34(-0.27%)
Jul 26, 2021 126.39 127.60 126.39 127.32 46,559 +0.45(+0.35%)
Jul 23, 2021 127.25 127.75 126.32 126.87 57,361 +0.19(+0.15%)
Jul 22, 2021 127.78 127.78 126.03 126.68 28,553 -1.45(-1.13%)
Jul 21, 2021 126.19 128.39 126.19 128.13 50,197 +2.44(+1.94%)
Jul 20, 2021 121.95 126.28 121.78 125.69 46,231 +4.32(+3.56%)
Jul 19, 2021 122.72 122.72 120.38 121.37 124,556 -3.34(-2.68%)
Jul 16, 2021 126.90 127.47 124.54 124.71 46,446 -1.02(-0.81%)
Jul 15, 2021 125.97 126.90 124.74 125.73 51,110 -0.99(-0.78%)
Jul 14, 2021 128.95 129.50 126.47 126.72 88,407 -2.20(-1.71%)
Jul 13, 2021 129.76 129.88 128.79 128.92 34,344 -1.74(-1.33%)
Jul 12, 2021 132.01 132.13 130.12 130.66 44,864 -1.88(-1.42%)
Jul 09, 2021 132.14 132.55 131.88 132.54 18,694 +1.58(+1.21%)
Jul 08, 2021 128.80 131.35 128.78 130.96 57,309 -0.25(-0.19%)
Jul 07, 2021 131.24 131.67 129.50 131.21 74,610 -0.26(-0.20%)
Jul 06, 2021 132.45 132.45 129.93 131.47 62,707 -1.13(-0.85%)
Jul 02, 2021 134.43 134.63 132.49 132.60 38,278 -0.04(-0.03%)
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.