Indicators

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

144.92 +0.08 (+0.06%)

Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	65.51	65.62	64.96	65.05	84,621	-0.42(-0.64%)
Apr 27, 2017	65.58	65.75	65.10	65.47	83,810	-0.02(-0.03%)
Apr 26, 2017	65.34	65.69	65.22	65.49	92,141	+0.19(+0.29%)
Apr 25, 2017	65.34	65.46	65.15	65.30	105,422	+0.12(+0.19%)
Apr 24, 2017	65.12	65.18	64.83	65.18	82,309	+0.96(+1.49%)
Apr 21, 2017	64.00	64.41	64.00	64.22	87,310	+0.23(+0.36%)
Apr 20, 2017	63.50	64.04	63.24	63.99	89,802	+0.63(+1.00%)
Apr 19, 2017	63.59	63.91	63.32	63.36	56,714	+0.02(+0.03%)
Apr 18, 2017	63.23	63.40	62.74	63.34	69,727	-0.08(-0.12%)
Apr 17, 2017	62.87	63.41	62.81	63.41	69,895	+0.88(+1.41%)
Apr 13, 2017	62.88	63.12	62.47	62.53	84,301	-0.41(-0.65%)
Apr 12, 2017	64.11	64.11	62.93	62.94	130,149	-1.13(-1.76%)
Apr 11, 2017	63.63	64.12	63.35	64.07	89,227	+0.38(+0.59%)
Apr 10, 2017	63.63	64.09	63.44	63.69	126,326	+0.14(+0.22%)
Apr 07, 2017	63.86	63.86	63.02	63.55	119,153	+0.42(+0.66%)
Apr 06, 2017	62.48	63.15	62.35	63.13	66,881	+0.78(+1.25%)
Apr 05, 2017	63.31	63.76	62.35	62.35	78,686	-0.72(-1.14%)
Apr 04, 2017	62.77	63.15	62.77	63.07	39,492	+0.21(+0.33%)

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.