XLON:XAR
SPDR(R) S&P(R) AEROSPACE & DEFENSE ETF Stock Price (Quote)
£115.00
+0.500 (+0.437%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £97.00 | £118.50 | Monday, 22nd Apr 2024 XAR.L stock ended at £115.00. This is 0.437% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 2.34% from a day low at £113.06 to a day high of £115.70. |
| 90 days | £90.24 | £134.66 | |
| 52 weeks | £90.24 | £190.25 |
| Date | Open | High | Low | Close | Volume |
| Apr 22, 2024 | £115.70 | £115.70 | £113.06 | £115.00 | 19 093 |
| Apr 19, 2024 | £113.84 | £114.50 | £112.50 | £114.50 | 68 235 |
| Apr 18, 2024 | £115.11 | £115.11 | £113.00 | £113.00 | 7 081 |
| Apr 17, 2024 | £115.60 | £118.50 | £112.97 | £115.00 | 60 660 |
| Apr 16, 2024 | £115.83 | £115.94 | £112.82 | £113.50 | 35 319 |
| Apr 15, 2024 | £114.37 | £115.50 | £112.00 | £113.00 | 111 575 |
| Apr 12, 2024 | £107.00 | £118.00 | £105.68 | £115.00 | 115 603 |
| Apr 11, 2024 | £108.50 | £108.50 | £105.50 | £107.50 | 11 293 |
| Apr 10, 2024 | £102.98 | £110.00 | £101.17 | £110.00 | 93 689 |
| Apr 09, 2024 | £101.10 | £104.00 | £101.00 | £102.00 | 16 176 |
| Apr 08, 2024 | £100.00 | £103.50 | £100.00 | £103.50 | 184 872 |
| Apr 05, 2024 | £104.76 | £107.50 | £100.00 | £101.50 | 20 120 |
| Apr 04, 2024 | £106.70 | £107.93 | £104.00 | £104.00 | 166 059 |
| Apr 03, 2024 | £105.00 | £107.00 | £104.05 | £107.00 | 34 994 |
| Apr 02, 2024 | £106.00 | £106.00 | £106.00 | £106.00 | 0 |
| Mar 28, 2024 | £105.50 | £106.00 | £100.50 | £106.00 | 117 855 |
| Mar 27, 2024 | £101.50 | £105.50 | £100.50 | £102.50 | 22 188 |
| Mar 26, 2024 | £105.00 | £106.00 | £97.00 | £102.50 | 259 278 |
| Mar 25, 2024 | £106.63 | £109.00 | £106.14 | £109.00 | 309 004 |
| Mar 22, 2024 | £109.40 | £110.00 | £105.00 | £109.00 | 25 426 |
| Mar 21, 2024 | £109.75 | £110.50 | £105.99 | £109.00 | 33 744 |
| Mar 20, 2024 | £107.32 | £110.56 | £105.00 | £107.50 | 72 874 |
| Mar 19, 2024 | £107.00 | £111.00 | £107.00 | £108.00 | 106 433 |
| Mar 18, 2024 | £112.00 | £113.58 | £108.00 | £109.00 | 24 390 |
| Mar 15, 2024 | £111.93 | £116.00 | £110.50 | £112.00 | 27 564 |
