Indicators

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

143.57 +1.91 (+1.35%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	47.59	47.82	47.28	47.28	21,184	-0.10(-0.20%)
Feb 27, 2014	47.11	47.47	47.08	47.38	8,311	+0.58(+1.23%)
Feb 26, 2014	47.27	47.38	46.65	46.80	16,393	-0.32(-0.69%)
Feb 25, 2014	47.84	47.84	47.06	47.12	19,794	-0.58(-1.21%)
Feb 24, 2014	47.82	47.95	47.19	47.70	16,685	+0.51(+1.09%)
Feb 21, 2014	47.09	47.32	47.09	47.19	9,559	-0.04(-0.08%)
Feb 20, 2014	46.54	47.22	46.54	47.22	5,991	+0.69(+1.47%)
Feb 19, 2014	47.16	47.16	46.54	46.54	8,330	-0.37(-0.80%)
Feb 18, 2014	46.36	46.93	46.36	46.91	14,469	+0.50(+1.07%)
Feb 14, 2014	45.87	46.42	46.42	46.42	14,814	+0.19(+0.41%)
Feb 13, 2014	46.04	46.23	45.34	46.23	16,445	+0.36(+0.78%)
Feb 12, 2014	45.64	45.87	45.64	45.87	9,725	+0.31(+0.68%)
Feb 11, 2014	45.14	45.56	44.94	45.56	13,069	+0.60(+1.34%)
Feb 10, 2014	45.26	45.26	44.87	44.96	7,655	-0.21(-0.47%)
Feb 07, 2014	45.09	45.28	45.08	45.17	9,539	+0.79(+1.78%)
Feb 06, 2014	44.30	44.47	44.23	44.38	6,662	+0.05(+0.12%)
Feb 05, 2014	44.11	44.49	43.75	44.33	11,984	-0.15(-0.33%)
Feb 04, 2014	44.08	44.49	43.66	44.47	37,540	+0.17(+0.38%)

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.