Skip to main content

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

152.43 -0.01 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 123.66 124.26 123.42 123.58 126,018 +0.40(+0.33%)
Mar 30, 2021 122.44 123.63 122.01 123.17 72,924 +1.09(+0.89%)
Mar 29, 2021 122.00 123.54 121.83 122.08 43,783 +0.02(+0.02%)
Mar 26, 2021 121.70 122.19 120.63 122.06 31,403 +0.96(+0.80%)
Mar 25, 2021 117.85 121.49 116.56 121.10 51,016 +2.66(+2.24%)
Mar 24, 2021 119.81 122.35 118.41 118.44 182,271 -0.35(-0.30%)
Mar 23, 2021 121.28 121.44 118.34 118.80 234,594 -3.33(-2.72%)
Mar 22, 2021 122.84 123.00 121.60 122.12 1,238,013 -0.36(-0.29%)
Mar 19, 2021 122.30 123.12 120.36 122.48 52,610 +0.06(+0.05%)
Mar 18, 2021 124.41 125.44 122.16 122.42 262,328 -2.68(-2.14%)
Mar 17, 2021 122.63 125.26 122.63 125.10 41,605 +2.01(+1.63%)
Mar 16, 2021 125.49 125.49 122.77 123.10 38,163 -2.42(-1.93%)
Mar 15, 2021 125.30 125.89 124.17 125.51 101,301 +1.03(+0.83%)
Mar 12, 2021 122.53 124.56 122.53 124.49 62,519 +1.95(+1.59%)
Mar 11, 2021 121.16 123.22 120.74 122.54 52,792 +2.41(+2.00%)
Mar 10, 2021 118.76 120.79 118.71 120.13 44,744 +2.27(+1.93%)
Mar 09, 2021 118.45 119.46 117.74 117.86 113,434 +0.46(+0.39%)
Mar 08, 2021 117.82 119.27 117.20 117.40 59,305 +0.20(+0.17%)
Mar 05, 2021 117.09 117.50 111.67 117.20 503,526 +1.04(+0.89%)
Mar 04, 2021 118.64 119.84 113.80 116.17 542,439 -2.73(-2.30%)
Mar 03, 2021 119.52 121.10 118.90 118.90 65,676 -0.41(-0.34%)
Mar 02, 2021 120.38 120.39 119.11 119.31 52,626 -1.01(-0.84%)
Mar 01, 2021 118.94 120.82 118.71 120.32 78,403 +3.66(+3.14%)
Feb 26, 2021 117.78 118.38 115.56 116.66 56,083 -1.84(-1.55%)
Feb 25, 2021 122.73 122.89 118.35 118.50 60,963 -4.21(-3.43%)
Feb 24, 2021 120.59 123.70 120.41 122.70 74,149 +1.96(+1.62%)
Feb 23, 2021 120.04 121.00 117.52 120.75 140,231 -0.63(-0.52%)
Feb 22, 2021 121.39 123.25 120.97 121.37 51,420 -0.95(-0.78%)
Feb 19, 2021 120.31 122.52 120.31 122.32 55,062 +2.79(+2.33%)
Feb 18, 2021 120.40 120.61 119.25 119.53 42,137 -2.22(-1.82%)
Feb 17, 2021 121.43 121.93 120.33 121.75 46,688 +0.00(+0.00%)
Feb 16, 2021 123.79 124.03 121.75 121.75 104,611 -1.55(-1.25%)
Feb 12, 2021 122.95 123.64 122.36 123.30 30,136 -0.74(-0.60%)
Feb 11, 2021 122.24 124.37 121.91 124.05 180,801 +1.89(+1.55%)
Feb 10, 2021 123.51 123.59 121.22 122.16 63,365 -1.02(-0.83%)
Feb 09, 2021 122.08 123.44 121.39 123.17 77,563 +0.93(+0.76%)
Feb 08, 2021 120.75 122.28 120.61 122.24 824,775 +2.86(+2.39%)
Feb 05, 2021 119.91 120.02 118.85 119.39 40,147 +0.26(+0.22%)
Feb 04, 2021 117.72 119.42 117.72 119.12 90,785 +2.08(+1.77%)
Feb 03, 2021 114.71 117.26 114.71 117.05 73,312 +2.25(+1.96%)
Feb 02, 2021 114.45 115.25 113.69 114.80 58,719 +2.29(+2.04%)
Feb 01, 2021 110.99 112.87 109.69 112.50 63,522 +3.09(+2.83%)
Jan 29, 2021 111.66 112.00 109.38 109.41 89,897 -2.61(-2.33%)
Jan 28, 2021 112.37 113.98 111.91 112.03 273,414 +0.27(+0.24%)
Jan 27, 2021 113.72 115.59 111.18 111.76 95,953 -3.19(-2.78%)
Jan 26, 2021 117.47 117.97 114.93 114.95 105,947 -1.66(-1.43%)
Jan 25, 2021 117.09 118.69 115.44 116.62 87,182 -0.18(-0.15%)
Jan 22, 2021 115.46 117.05 114.91 116.79 78,149 +0.49(+0.42%)
Jan 21, 2021 118.10 118.28 115.83 116.30 82,266 -1.98(-1.67%)
Jan 20, 2021 118.88 119.55 117.97 118.28 73,510 +0.17(+0.14%)
Jan 19, 2021 117.23 118.55 117.23 118.11 92,059 +2.39(+2.06%)
Jan 15, 2021 117.59 117.59 115.31 115.72 61,191 -2.37(-2.01%)
Jan 14, 2021 115.80 119.75 115.80 118.09 161,473 +3.88(+3.39%)
Jan 13, 2021 114.22 114.58 113.42 114.22 91,913 -0.37(-0.32%)
Jan 12, 2021 112.17 114.63 112.17 114.59 95,490 +2.31(+2.06%)
Jan 11, 2021 110.27 112.44 110.17 112.28 72,413 +0.68(+0.61%)
Jan 08, 2021 112.28 112.57 110.34 111.60 64,051 -0.46(-0.41%)
Jan 07, 2021 112.83 113.06 111.92 112.06 61,851 -0.25(-0.23%)
Jan 06, 2021 110.60 113.34 110.54 112.32 91,792 +1.78(+1.61%)
Jan 05, 2021 107.93 111.08 107.93 110.54 113,131 +2.75(+2.55%)
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.