NYSEARCA:XAR
SPDR S&P Aerospace & Defense ETF Price (Quote)
$139.48
+1.07 (+0.773%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $131.78 | $139.55 | Friday, 3rd May 2024 XAR stock ended at $139.48. This is 0.773% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.696% from a day low at $138.59 to a day high of $139.55. |
| 90 days | $127.75 | $142.78 | |
| 52 weeks | $108.32 | $142.78 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $139.52 | $139.55 | $138.59 | $139.48 | 75 919 |
| May 02, 2024 | $138.45 | $138.53 | $137.05 | $138.41 | 68 313 |
| May 01, 2024 | $135.71 | $138.77 | $135.71 | $136.87 | 138 366 |
| Apr 30, 2024 | $137.15 | $138.00 | $135.90 | $136.03 | 71 464 |
| Apr 29, 2024 | $136.69 | $137.35 | $136.41 | $137.33 | 47 104 |
| Apr 26, 2024 | $135.03 | $136.51 | $134.96 | $136.11 | 43 103 |
| Apr 25, 2024 | $133.53 | $134.67 | $132.25 | $134.60 | 63 304 |
| Apr 24, 2024 | $135.84 | $136.11 | $133.52 | $134.64 | 82 273 |
| Apr 23, 2024 | $133.55 | $135.61 | $133.55 | $135.17 | 47 905 |
| Apr 22, 2024 | $132.97 | $133.71 | $131.88 | $132.87 | 83 425 |
| Apr 19, 2024 | $131.96 | $132.98 | $131.83 | $132.23 | 55 728 |
| Apr 18, 2024 | $132.28 | $133.99 | $132.10 | $132.10 | 46 273 |
| Apr 17, 2024 | $133.97 | $134.00 | $131.78 | $132.11 | 62 162 |
| Apr 16, 2024 | $132.64 | $133.76 | $131.97 | $133.21 | 85 348 |
| Apr 15, 2024 | $135.43 | $135.43 | $132.15 | $132.55 | 80 375 |
| Apr 12, 2024 | $135.66 | $136.29 | $133.22 | $133.74 | 55 242 |
| Apr 11, 2024 | $135.47 | $136.33 | $134.28 | $135.66 | 154 197 |
| Apr 10, 2024 | $134.27 | $135.38 | $133.90 | $135.05 | 100 209 |
| Apr 09, 2024 | $137.95 | $138.48 | $135.81 | $136.62 | 67 928 |
| Apr 08, 2024 | $138.60 | $138.96 | $138.00 | $138.05 | 47 322 |
| Apr 05, 2024 | $137.12 | $138.29 | $136.92 | $137.95 | 42 351 |
| Apr 04, 2024 | $138.27 | $138.77 | $136.60 | $137.04 | 49 191 |
| Apr 03, 2024 | $136.95 | $137.72 | $136.72 | $137.21 | 50 214 |
| Apr 02, 2024 | $138.56 | $138.56 | $136.99 | $137.01 | 103 906 |
| Apr 01, 2024 | $141.24 | $141.24 | $138.79 | $139.09 | 73 332 |
