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 )

136.57 -0.76 (-0.55%)
Streaming Delayed Price Updated: 12:39 PM EDT, Apr 30, 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 (%)
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%)
Dec 01, 2023 127.39 129.68 126.92 129.68 161,069 +2.32(+1.82%)
Nov 30, 2023 126.06 127.46 125.54 127.36 84,385 +2.17(+1.73%)
Nov 29, 2023 126.38 126.65 124.98 125.19 81,627 -0.45(-0.36%)
Nov 28, 2023 126.23 126.69 124.84 125.64 62,037 -0.26(-0.21%)
Nov 27, 2023 126.42 126.42 125.29 125.90 85,106 -0.81(-0.64%)
Nov 24, 2023 125.38 126.83 125.38 126.70 36,833 +1.27(+1.01%)
Nov 22, 2023 125.23 125.57 124.74 125.44 54,956 +0.32(+0.25%)
Nov 21, 2023 125.31 125.31 124.41 125.12 56,373 -0.29(-0.23%)
Nov 20, 2023 124.78 125.88 124.55 125.41 87,380 +1.41(+1.13%)
Nov 17, 2023 124.27 124.53 123.75 124.00 56,370 +0.43(+0.35%)
Nov 16, 2023 125.04 125.04 123.13 123.58 155,057 -1.47(-1.18%)
Nov 15, 2023 125.51 126.68 125.05 125.05 102,773 +0.11(+0.09%)
Nov 14, 2023 124.22 125.12 123.98 124.94 129,443 +2.70(+2.21%)
Nov 13, 2023 120.75 122.81 120.48 122.24 138,922 +1.76(+1.46%)
Nov 10, 2023 119.82 120.69 119.05 120.48 54,525 +1.17(+0.98%)
Nov 09, 2023 120.34 121.06 118.67 119.31 73,667 +0.81(+0.68%)
Nov 08, 2023 119.59 119.59 117.98 118.50 147,778 -1.56(-1.30%)
Nov 07, 2023 119.55 120.47 119.25 120.07 185,298 +0.35(+0.29%)
Nov 06, 2023 120.86 121.02 119.43 119.72 139,823 -0.97(-0.80%)
Nov 03, 2023 120.68 121.93 120.58 120.69 112,928 +1.11(+0.92%)
Nov 02, 2023 117.18 119.58 117.18 119.58 170,716 +3.88(+3.35%)
Nov 01, 2023 115.10 115.74 114.32 115.70 76,414 +1.03(+0.89%)
Oct 31, 2023 112.97 114.81 112.82 114.68 69,841 +1.97(+1.75%)
Oct 30, 2023 112.41 113.17 111.78 112.71 134,718 +0.85(+0.76%)
Oct 27, 2023 113.81 113.94 111.44 111.86 160,659 -1.75(-1.54%)
Oct 26, 2023 113.33 115.10 113.06 113.61 107,763 +0.57(+0.50%)
Oct 25, 2023 114.40 114.56 112.95 113.05 147,193 -0.71(-0.62%)
Oct 24, 2023 114.82 115.20 113.42 113.75 156,769 +0.14(+0.12%)
Oct 23, 2023 114.13 115.52 113.40 113.61 129,219 -0.71(-0.62%)
Oct 20, 2023 116.17 116.17 114.23 114.32 101,079 -1.77(-1.53%)
Oct 19, 2023 116.84 117.90 115.77 116.09 223,720 -0.66(-0.56%)
Oct 18, 2023 117.59 118.03 116.56 116.75 331,814 -0.32(-0.27%)
Oct 17, 2023 115.69 118.27 115.57 117.07 135,668 +0.74(+0.63%)
Oct 16, 2023 115.98 116.51 114.79 116.33 211,979 +1.36(+1.18%)
Oct 13, 2023 114.96 115.43 114.36 114.98 107,224 +0.40(+0.35%)
Oct 12, 2023 117.34 117.34 113.67 114.58 164,990 -2.32(-1.99%)
Oct 11, 2023 116.98 117.64 116.08 116.90 184,916 +0.55(+0.47%)
Oct 10, 2023 115.90 117.13 115.25 116.35 233,004 +1.31(+1.14%)
Oct 09, 2023 112.72 115.20 112.52 115.05 371,592 +4.64(+4.20%)
Oct 06, 2023 108.53 111.02 107.91 110.41 67,018 +1.22(+1.11%)
Oct 05, 2023 109.08 109.72 108.67 109.19 71,879 +0.00(+0.00%)
Oct 04, 2023 109.33 109.76 108.07 109.19 67,021 -0.17(-0.15%)
Oct 03, 2023 109.92 110.47 109.17 109.36 97,606 -1.15(-1.04%)
Oct 02, 2023 111.43 111.93 110.22 110.50 61,871 -1.18(-1.05%)
Sep 29, 2023 112.21 112.76 111.30 111.68 47,539 +0.25(+0.22%)
Sep 28, 2023 111.14 112.50 110.85 111.43 51,938 +0.27(+0.24%)
Sep 27, 2023 110.23 111.57 110.15 111.16 58,210 +1.49(+1.36%)
Sep 26, 2023 110.50 111.26 109.60 109.67 97,212 -1.40(-1.26%)
Sep 25, 2023 110.44 111.38 110.84 111.07 48,863 +0.14(+0.13%)
Sep 22, 2023 112.39 112.39 110.91 110.93 118,157 -0.99(-0.88%)
Sep 21, 2023 113.43 113.43 111.92 111.92 52,222 -2.09(-1.83%)
Sep 20, 2023 115.61 116.02 114.01 114.01 40,018 -1.04(-0.90%)
Sep 19, 2023 115.49 116.11 114.71 115.05 50,958 -1.00(-0.86%)
Sep 18, 2023 116.02 116.94 115.53 116.04 48,717 +0.05(+0.04%)
Sep 15, 2023 115.93 116.56 115.34 116.00 107,666 -0.34(-0.29%)
Sep 14, 2023 115.75 116.35 115.54 116.34 50,900 +0.90(+0.78%)
Sep 13, 2023 116.14 116.51 115.11 115.44 50,761 -0.71(-0.61%)
Sep 12, 2023 116.22 116.72 115.89 116.15 107,637 -0.67(-0.57%)
Sep 11, 2023 117.70 117.90 116.18 116.81 61,720 -0.55(-0.47%)
Sep 08, 2023 118.47 118.47 117.21 117.36 77,731 -1.21(-1.02%)
Sep 07, 2023 118.81 118.86 117.72 118.58 51,900 -0.53(-0.44%)
Sep 06, 2023 120.16 121.08 119.06 119.10 213,854 -0.51(-0.42%)
Sep 05, 2023 121.52 121.52 119.61 119.61 40,207 -2.22(-1.82%)
Sep 01, 2023 122.36 122.69 121.69 121.83 45,197 +0.33(+0.27%)
Aug 31, 2023 122.07 122.61 121.48 121.50 62,200 -0.23(-0.19%)
Aug 30, 2023 120.86 122.41 120.86 121.73 43,455 +0.85(+0.71%)
Aug 29, 2023 119.78 121.00 119.27 120.88 23,918 +0.66(+0.55%)
Aug 28, 2023 118.86 120.32 118.68 120.22 61,748 +1.84(+1.56%)
Aug 25, 2023 118.43 118.94 117.22 118.38 40,504 +0.39(+0.33%)
Aug 24, 2023 120.25 120.25 117.99 117.99 39,650 -2.72(-2.25%)
Aug 23, 2023 120.03 121.20 120.03 120.71 80,176 +0.74(+0.61%)
Aug 22, 2023 119.70 120.14 118.86 119.97 49,068 +0.80(+0.67%)
Aug 21, 2023 118.95 119.61 118.74 119.17 48,577 +0.40(+0.34%)
Aug 18, 2023 116.78 119.31 116.53 118.78 56,655 +1.13(+0.96%)
Aug 17, 2023 119.21 119.28 117.64 117.64 56,651 -1.17(-0.99%)
Aug 16, 2023 118.78 119.66 118.66 118.82 68,026 -0.38(-0.32%)
Aug 15, 2023 120.83 121.06 119.19 119.19 50,650 -2.19(-1.80%)
Aug 14, 2023 121.28 121.83 121.25 121.38 50,246 -0.28(-0.23%)
Aug 11, 2023 121.41 121.66 120.74 121.66 26,249 +0.51(+0.42%)
Aug 10, 2023 122.16 122.87 120.86 121.15 40,825 -0.83(-0.68%)
Aug 09, 2023 122.56 123.03 121.44 121.98 65,952 +0.29(+0.24%)
Aug 08, 2023 121.77 122.08 121.12 121.69 36,392 -1.14(-0.93%)
Aug 07, 2023 122.29 122.87 122.01 122.84 37,315 +1.26(+1.04%)
Aug 04, 2023 121.52 122.90 121.52 121.57 58,950 +1.05(+0.87%)
Aug 03, 2023 121.02 121.02 119.89 120.53 52,479 -0.55(-0.45%)
Aug 02, 2023 122.97 123.43 120.82 121.08 73,039 -3.37(-2.71%)
Aug 01, 2023 124.18 124.82 123.88 124.45 78,796 -0.04(-0.03%)
Jul 31, 2023 122.85 124.49 122.85 124.49 73,740 +2.17(+1.77%)
Jul 28, 2023 122.14 122.66 121.87 122.32 30,310 +0.99(+0.81%)
Jul 27, 2023 122.91 122.91 121.00 121.33 39,591 -1.05(-0.85%)
Jul 26, 2023 121.70 122.68 121.53 122.38 47,317 +0.89(+0.73%)
Jul 25, 2023 120.38 121.54 119.42 121.49 101,757 -0.22(-0.18%)
Jul 24, 2023 121.61 122.06 121.47 121.71 54,099 -0.06(-0.05%)
Jul 21, 2023 122.85 123.03 121.77 121.77 26,434 -0.76(-0.62%)
Jul 20, 2023 121.44 122.70 121.44 122.53 77,542 +1.16(+0.95%)
Jul 19, 2023 122.23 122.60 120.78 121.37 65,060 -0.60(-0.49%)
Jul 18, 2023 121.79 122.91 121.17 121.97 50,106 +0.31(+0.25%)
Jul 17, 2023 120.50 122.03 120.23 121.66 45,838 +1.17(+0.97%)
Jul 14, 2023 122.31 122.31 120.10 120.50 37,210 -1.81(-1.48%)
Jul 13, 2023 122.16 122.83 121.91 122.31 44,028 +0.36(+0.29%)
Jul 12, 2023 123.23 123.37 121.68 121.95 61,428 -0.28(-0.23%)
Jul 11, 2023 121.29 122.33 120.74 122.23 96,263 +1.17(+0.97%)
Jul 10, 2023 119.60 121.06 119.25 121.06 54,462 +1.48(+1.24%)
Jul 07, 2023 119.56 120.59 119.12 119.57 31,931 +0.18(+0.15%)
Jul 06, 2023 120.00 120.50 118.53 119.39 41,273 -1.49(-1.24%)
Jul 05, 2023 120.55 121.20 119.93 120.89 77,506 -0.08(-0.07%)
Jul 03, 2023 120.76 121.06 120.34 120.97 32,751 +0.02(+0.02%)
Jun 30, 2023 121.54 121.54 120.56 120.94 29,905 +0.11(+0.09%)
Jun 29, 2023 119.78 121.54 119.71 120.84 38,892 +1.16(+0.97%)
Jun 28, 2023 119.39 119.68 119.02 119.68 74,412 +0.88(+0.74%)
Jun 27, 2023 117.26 118.92 117.05 118.80 62,313 +1.82(+1.56%)
Jun 26, 2023 117.14 117.43 116.45 116.97 37,114 -0.29(-0.25%)
Jun 23, 2023 118.66 118.66 117.05 117.26 40,648 -2.46(-2.05%)
Jun 22, 2023 120.80 120.80 119.44 119.72 133,627 -2.33(-1.91%)
Jun 21, 2023 120.87 122.37 120.26 122.05 51,699 +1.00(+0.83%)
Jun 20, 2023 119.62 121.30 119.62 121.05 61,456 +1.34(+1.12%)
Jun 16, 2023 120.77 121.77 119.14 119.71 67,863 +0.53(+0.44%)
Jun 15, 2023 118.56 119.42 118.26 119.18 54,704 +6.79(+6.04%)
May 08, 2023 112.96 113.41 112.14 112.39 53,578 -0.02(-0.02%)
May 05, 2023 111.97 112.66 111.63 112.41 44,746 +1.32(+1.19%)
May 04, 2023 112.54 112.54 109.93 111.09 47,701 -1.89(-1.67%)
May 03, 2023 114.17 114.46 112.87 112.98 57,492 -1.33(-1.16%)
May 02, 2023 114.53 114.68 112.96 114.31 191,579 +0.18(+0.16%)
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.