Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

143.11 -0.13 (-0.09%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 143.20 143.85 142.85 143.24 160,050 +0.08(+0.06%)
May 15, 2024 144.25 144.25 142.69 143.16 71,069 -0.44(-0.31%)
May 14, 2024 142.80 143.69 142.76 143.60 56,620 +1.84(+1.30%)
May 13, 2024 142.68 143.85 141.50 141.76 54,255 -0.42(-0.30%)
May 10, 2024 143.13 143.20 141.69 142.18 36,189 -0.49(-0.34%)
May 09, 2024 141.39 142.79 141.13 142.67 37,504 +1.30(+0.92%)
May 08, 2024 140.48 141.43 140.11 141.37 88,931 +0.31(+0.22%)
May 07, 2024 141.27 141.27 140.08 141.06 89,464 -0.67(-0.47%)
May 06, 2024 140.46 141.78 140.29 141.73 84,159 +2.25(+1.61%)
May 03, 2024 139.52 139.58 138.59 139.48 75,941 +1.07(+0.77%)
May 02, 2024 138.45 138.53 137.05 138.41 68,325 +1.54(+1.13%)
May 01, 2024 135.71 138.77 135.71 136.87 138,366 +0.84(+0.62%)
Apr 30, 2024 137.15 138.00 135.90 136.03 71,465 -1.30(-0.95%)
Apr 29, 2024 136.69 137.35 136.41 137.33 52,282 +1.22(+0.90%)
Apr 26, 2024 135.03 136.51 134.93 136.11 43,755 +1.51(+1.12%)
Apr 25, 2024 133.53 134.67 132.25 134.60 63,345 -0.04(-0.03%)
Apr 24, 2024 135.84 136.11 133.52 134.64 82,377 -0.53(-0.39%)
Apr 23, 2024 133.55 135.63 133.55 135.17 47,938 +2.30(+1.73%)
Apr 22, 2024 132.97 133.71 131.88 132.87 83,444 +0.64(+0.48%)
Apr 19, 2024 131.96 132.98 131.83 132.23 55,728 +0.13(+0.10%)
Apr 18, 2024 132.28 133.99 132.10 132.10 46,294 -0.01(-0.01%)
Apr 17, 2024 133.97 134.00 131.78 132.11 62,169 -1.10(-0.83%)
Apr 16, 2024 132.64 133.76 131.97 133.21 85,363 +0.66(+0.50%)
Apr 15, 2024 135.43 135.43 132.15 132.55 80,383 -1.19(-0.89%)
Apr 12, 2024 135.66 136.29 133.22 133.74 55,284 -1.92(-1.42%)
Apr 11, 2024 135.47 136.33 134.28 135.66 154,197 +0.61(+0.45%)
Apr 10, 2024 134.27 135.38 133.90 135.05 100,320 -1.57(-1.15%)
Apr 09, 2024 137.95 138.48 135.81 136.62 67,930 -1.43(-1.04%)
Apr 08, 2024 138.60 138.96 138.00 138.05 47,332 +0.10(+0.07%)
Apr 05, 2024 137.12 138.29 136.92 137.95 42,378 +0.91(+0.66%)
Apr 04, 2024 138.27 138.77 136.59 137.04 49,250 -0.17(-0.12%)
Apr 03, 2024 136.95 137.72 136.65 137.21 50,219 +0.20(+0.15%)
Apr 02, 2024 138.56 138.56 136.99 137.01 104,007 -2.08(-1.50%)
Apr 01, 2024 141.24 141.24 138.79 139.09 73,334 -1.42(-1.01%)
Mar 28, 2024 140.51 141.53 140.51 140.51 36,414 +0.25(+0.18%)
Mar 27, 2024 139.56 140.26 139.35 140.26 38,598 +1.73(+1.25%)
Mar 26, 2024 139.18 139.19 138.53 138.53 56,324 -0.20(-0.14%)
Mar 25, 2024 139.30 139.44 138.71 138.73 63,163 +0.10(+0.07%)
Mar 22, 2024 139.76 139.80 138.26 138.63 48,901 -1.11(-0.79%)
Mar 21, 2024 139.91 140.11 139.44 139.74 62,120 +0.71(+0.51%)
Mar 20, 2024 137.12 139.44 137.12 139.03 56,007 +2.18(+1.59%)
Mar 19, 2024 136.70 137.12 136.28 136.85 54,513 +0.52(+0.38%)
Mar 18, 2024 137.91 137.91 136.26 136.33 66,051 -1.11(-0.81%)
Mar 15, 2024 136.54 138.28 136.54 137.44 61,476 +0.17(+0.12%)
Mar 14, 2024 138.78 139.02 136.44 137.27 171,630 -1.38(-0.99%)
Mar 13, 2024 138.61 139.31 138.20 138.65 57,083 +0.18(+0.13%)
Mar 12, 2024 138.84 138.84 137.48 138.47 90,235 -0.48(-0.34%)
Mar 11, 2024 140.62 140.62 138.95 138.95 81,897 -1.87(-1.33%)
Mar 08, 2024 142.18 142.62 139.80 140.82 56,587 -0.89(-0.63%)
Mar 07, 2024 141.49 142.17 141.22 141.71 85,203 +0.44(+0.31%)
Mar 06, 2024 139.79 141.65 139.75 141.27 88,634 +2.11(+1.51%)
Mar 05, 2024 139.55 140.63 138.71 139.16 73,747 +0.65(+0.47%)
Mar 04, 2024 138.31 139.01 137.86 138.51 63,530 +0.85(+0.62%)
Mar 01, 2024 136.91 137.77 135.94 137.66 71,486 +0.85(+0.62%)
Feb 29, 2024 137.83 137.83 136.07 136.81 58,602 -0.05(-0.04%)
Feb 28, 2024 135.48 137.31 134.90 136.87 107,347 +1.07(+0.79%)
Feb 27, 2024 135.16 135.82 134.22 135.80 76,350 +0.95(+0.70%)
Feb 26, 2024 134.84 135.23 134.33 134.85 105,671 +0.44(+0.33%)
Feb 23, 2024 134.22 135.11 133.85 134.41 67,887 +0.16(+0.12%)
Feb 22, 2024 134.99 135.11 133.72 134.25 98,319 -0.31(-0.23%)
Feb 21, 2024 134.21 134.90 133.92 134.56 63,092 +0.14(+0.10%)
Feb 20, 2024 134.98 135.62 134.25 134.42 80,699 -0.89(-0.66%)
Feb 16, 2024 135.99 136.41 135.27 135.31 45,279 -1.00(-0.73%)
Feb 15, 2024 135.83 136.54 135.20 136.31 72,421 +0.97(+0.72%)
Feb 14, 2024 133.28 135.34 133.28 135.34 73,890 +3.72(+2.82%)
Feb 13, 2024 131.85 132.61 130.61 131.62 68,713 -2.00(-1.49%)
Feb 12, 2024 132.71 133.99 132.71 133.62 64,709 +1.02(+0.77%)
Feb 09, 2024 131.69 132.61 131.41 132.60 54,234 +1.44(+1.10%)
Feb 08, 2024 131.16 131.57 130.71 131.16 118,405 +0.38(+0.29%)
Feb 07, 2024 130.71 131.43 130.38 130.78 62,413 -0.09(-0.07%)
Feb 06, 2024 128.97 130.90 128.82 130.87 61,217 +1.91(+1.48%)
Feb 05, 2024 128.85 129.42 127.61 128.96 86,650 -0.95(-0.73%)
Feb 02, 2024 129.36 130.26 129.03 129.91 64,249 -0.17(-0.13%)
Feb 01, 2024 129.63 130.14 127.75 130.08 74,167 +0.97(+0.75%)
Jan 31, 2024 130.02 131.34 129.06 129.11 106,106 -0.60(-0.46%)
Jan 30, 2024 130.64 130.64 129.20 129.71 130,698 -0.96(-0.73%)
Jan 29, 2024 129.80 130.67 129.30 130.67 105,209 +1.15(+0.89%)
Jan 26, 2024 129.69 130.76 129.00 129.52 83,368 +0.24(+0.19%)
Jan 25, 2024 130.34 130.64 128.35 129.28 124,327 -1.09(-0.84%)
Jan 24, 2024 131.93 132.34 130.15 130.37 86,271 -0.41(-0.31%)
Jan 23, 2024 131.79 132.35 130.54 130.78 121,181 -0.19(-0.14%)
Jan 22, 2024 130.08 131.16 129.75 130.97 64,637 +1.58(+1.22%)
Jan 19, 2024 129.79 129.79 128.32 129.39 79,552 +0.45(+0.35%)
Jan 18, 2024 128.12 129.02 127.56 128.94 47,986 +1.63(+1.28%)
Jan 17, 2024 126.83 128.23 126.42 127.31 108,374 -0.16(-0.13%)
Jan 16, 2024 129.90 129.92 127.02 127.47 98,695 -2.96(-2.27%)
Jan 12, 2024 129.97 131.00 129.57 130.43 90,337 +1.12(+0.87%)
Jan 11, 2024 130.28 130.28 128.16 129.31 61,982 -0.71(-0.55%)
Jan 10, 2024 129.85 130.60 129.66 130.02 87,595 +1.03(+0.80%)
Jan 09, 2024 129.36 129.42 128.30 128.99 161,633 -1.39(-1.06%)
Jan 08, 2024 129.10 130.63 127.86 130.38 133,491 -0.34(-0.26%)
Jan 05, 2024 131.21 131.69 130.04 130.72 150,361 -0.40(-0.30%)
Jan 04, 2024 131.21 132.49 131.06 131.12 78,027 +0.57(+0.44%)
Jan 03, 2024 132.41 132.73 130.55 130.55 92,541 -2.84(-2.13%)
Jan 02, 2024 134.55 135.43 132.79 133.39 70,203 -1.88(-1.39%)
Dec 29, 2023 135.85 136.24 134.69 135.27 63,101 -0.69(-0.51%)
Dec 28, 2023 135.88 136.59 135.46 135.96 82,523 -0.22(-0.16%)
Dec 27, 2023 136.47 136.73 135.71 136.18 85,000 +0.00(+0.00%)
Dec 26, 2023 135.72 136.67 135.10 136.18 91,321 +0.80(+0.59%)
Dec 22, 2023 134.74 135.79 134.35 135.38 78,342 +1.59(+1.19%)
Dec 21, 2023 133.30 133.83 132.85 133.79 82,977 +2.29(+1.74%)
Dec 20, 2023 134.33 134.78 131.39 131.50 121,214 -3.25(-2.41%)
Dec 19, 2023 133.04 134.81 133.04 134.75 156,888 +2.06(+1.55%)
Dec 18, 2023 133.08 133.39 132.43 132.69 78,229 -0.02(-0.02%)
Dec 15, 2023 133.23 133.82 132.33 132.71 69,761 -0.50(-0.37%)
Dec 14, 2023 134.61 135.26 132.22 133.21 87,984 -0.93(-0.69%)
Dec 13, 2023 132.00 134.16 131.29 134.14 66,125 +2.37(+1.80%)
Dec 12, 2023 131.43 132.15 130.78 131.76 74,507 +0.45(+0.34%)
Dec 11, 2023 130.36 131.51 130.34 131.32 97,129 +0.65(+0.50%)
Dec 08, 2023 129.33 130.68 129.06 130.67 98,783 +1.43(+1.10%)
Dec 07, 2023 129.36 129.36 127.80 129.24 98,352 +0.42(+0.32%)
Dec 06, 2023 128.84 130.06 128.50 128.83 128,907 +0.32(+0.25%)
Dec 05, 2023 129.55 129.81 128.39 128.51 51,717 -1.69(-1.30%)
Dec 04, 2023 128.60 130.20 128.15 130.20 92,971 +0.52(+0.40%)
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.