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 )

143.20 -0.04 (-0.03%)
Streaming Delayed Price Updated: 3:22 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 (%)
Aug 31, 2020 89.32 89.40 88.05 88.46 102,827 -0.99(-1.10%)
Aug 28, 2020 89.15 89.50 88.81 89.45 52,038 +0.54(+0.61%)
Aug 27, 2020 88.64 89.83 88.28 88.91 87,229 +0.66(+0.74%)
Aug 26, 2020 89.39 89.39 88.11 88.26 170,835 -1.29(-1.44%)
Aug 25, 2020 90.26 90.39 88.93 89.55 111,759 -0.33(-0.37%)
Aug 24, 2020 88.12 89.88 87.79 89.88 106,514 +2.30(+2.62%)
Aug 21, 2020 87.68 88.20 87.45 87.58 110,721 -0.58(-0.65%)
Aug 20, 2020 88.28 88.42 87.70 88.16 101,733 -0.94(-1.05%)
Aug 19, 2020 88.73 89.76 88.58 89.10 62,215 +0.42(+0.47%)
Aug 18, 2020 89.68 89.90 88.64 88.68 77,519 -1.26(-1.40%)
Aug 17, 2020 91.51 91.61 89.79 89.94 59,626 -1.51(-1.65%)
Aug 14, 2020 90.21 91.91 90.10 91.45 109,699 +0.68(+0.75%)
Aug 13, 2020 90.38 91.45 89.86 90.76 128,708 -0.27(-0.30%)
Aug 12, 2020 92.42 92.62 90.16 91.03 96,636 -0.55(-0.60%)
Aug 11, 2020 92.39 93.65 91.35 91.58 143,617 +0.66(+0.72%)
Aug 10, 2020 88.98 90.95 88.98 90.93 102,747 +2.08(+2.35%)
Aug 07, 2020 88.20 88.84 87.80 88.84 96,408 +0.15(+0.17%)
Aug 06, 2020 88.24 88.92 87.95 88.70 148,340 +0.26(+0.30%)
Aug 05, 2020 86.01 88.43 85.75 88.43 90,655 +2.77(+3.23%)
Aug 04, 2020 84.79 85.98 84.67 85.66 93,993 +0.31(+0.37%)
Aug 03, 2020 83.97 85.66 82.77 85.35 185,876 +1.61(+1.93%)
Jul 31, 2020 84.35 84.47 82.43 83.74 175,948 -0.71(-0.85%)
Jul 30, 2020 83.39 85.15 83.37 84.45 91,313 -0.18(-0.21%)
Jul 29, 2020 85.07 85.49 83.86 84.63 95,774 -0.40(-0.47%)
Jul 28, 2020 84.67 86.33 84.52 85.03 63,071 +0.22(+0.27%)
Jul 27, 2020 85.81 85.89 84.36 84.80 116,799 -0.87(-1.02%)
Jul 24, 2020 86.87 86.99 85.40 85.67 80,357 -1.36(-1.56%)
Jul 23, 2020 87.56 88.73 86.53 87.03 108,973 -0.62(-0.70%)
Jul 22, 2020 86.22 87.83 85.90 87.65 154,322 +1.23(+1.43%)
Jul 21, 2020 85.56 87.32 85.40 86.42 140,407 +1.79(+2.12%)
Jul 20, 2020 85.57 85.57 84.06 84.63 77,542 -1.29(-1.50%)
Jul 17, 2020 85.53 86.30 85.12 85.92 74,632 +0.81(+0.95%)
Jul 16, 2020 84.44 85.94 83.88 85.11 142,423 +0.09(+0.10%)
Jul 15, 2020 84.06 85.21 83.98 85.02 209,245 +2.87(+3.49%)
Jul 14, 2020 80.64 82.16 80.07 82.15 156,497 +1.20(+1.49%)
Jul 13, 2020 82.59 83.89 80.83 80.95 211,438 -0.97(-1.18%)
Jul 10, 2020 80.37 81.99 80.03 81.92 103,564 +1.47(+1.82%)
Jul 09, 2020 83.05 83.06 80.02 80.45 784,593 -2.59(-3.12%)
Jul 08, 2020 82.92 83.56 81.98 83.04 70,593 +0.18(+0.21%)
Jul 07, 2020 84.81 85.06 82.76 82.87 101,128 -2.72(-3.18%)
Jul 06, 2020 86.53 86.71 84.51 85.59 152,677 +0.59(+0.69%)
Jul 02, 2020 86.64 87.36 84.80 85.00 100,293 -0.14(-0.16%)
Jul 01, 2020 86.05 87.24 84.55 85.14 103,551 -0.64(-0.74%)
Jun 30, 2020 85.81 86.04 84.62 85.77 115,807 -0.64(-0.74%)
Jun 29, 2020 83.72 86.41 83.30 86.41 149,892 +3.74(+4.52%)
Jun 26, 2020 83.85 83.90 82.09 82.67 81,175 -1.30(-1.55%)
Jun 25, 2020 81.66 84.06 81.18 83.97 132,876 +1.63(+1.98%)
Jun 24, 2020 84.75 84.96 81.57 82.34 219,716 -3.34(-3.89%)
Jun 23, 2020 87.25 87.25 85.20 85.67 119,916 -1.13(-1.31%)
Jun 22, 2020 85.98 86.81 84.68 86.81 107,936 +1.32(+1.55%)
Jun 19, 2020 88.65 88.92 85.21 85.49 117,182 -1.77(-2.03%)
Jun 18, 2020 87.17 88.37 86.80 87.26 75,840 -0.97(-1.10%)
Jun 17, 2020 89.65 89.68 88.05 88.22 137,179 -1.27(-1.42%)
Jun 16, 2020 91.75 91.82 88.14 89.49 163,979 +1.50(+1.70%)
Jun 15, 2020 84.29 88.62 83.82 88.00 280,858 +0.88(+1.01%)
Jun 12, 2020 89.16 89.16 84.78 87.12 233,546 +2.54(+3.00%)
Jun 11, 2020 88.70 89.12 84.54 84.58 649,910 -8.23(-8.86%)
Jun 10, 2020 95.86 95.86 92.25 92.81 163,508 -3.26(-3.40%)
Jun 09, 2020 96.81 97.07 95.33 96.07 502,973 -2.67(-2.70%)
Jun 08, 2020 98.61 99.45 97.82 98.74 182,874 +2.78(+2.89%)
Jun 05, 2020 97.00 98.20 95.39 95.96 380,306 +3.06(+3.29%)
Jun 04, 2020 92.12 93.69 91.60 92.90 402,591 +1.12(+1.22%)
Jun 03, 2020 89.38 92.01 89.38 91.78 180,088 +3.47(+3.93%)
Jun 02, 2020 88.33 88.78 87.72 88.31 780,431 +0.76(+0.87%)
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.