XLON:XAR
SPDR(R) S&P(R) AEROSPACE & DEFENSE ETF Stock Price (Quote)
£119.75
+0 (+0%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £101.00 | £122.00 | Thursday, 9th May 2024 XAR.L stock ended at £119.75. During the day the stock fluctuated 0% from a day low at £119.75 to a day high of £119.75. |
| 90 days | £97.00 | £134.66 | |
| 52 weeks | £90.24 | £190.25 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | £119.75 | £119.75 | £119.75 | £119.75 | 0 |
| May 08, 2024 | £121.50 | £121.50 | £117.88 | £119.75 | 68 823 |
| May 07, 2024 | £114.00 | £121.50 | £114.00 | £114.00 | 108 700 |
| May 03, 2024 | £114.00 | £121.15 | £114.00 | £115.00 | 48 886 |
| May 02, 2024 | £118.00 | £121.50 | £114.00 | £114.00 | 13 974 |
| May 01, 2024 | £118.50 | £120.40 | £114.00 | £114.00 | 11 728 |
| Apr 30, 2024 | £119.40 | £120.46 | £115.00 | £117.00 | 100 214 |
| Apr 29, 2024 | £118.16 | £122.00 | £114.50 | £114.50 | 41 609 |
| Apr 26, 2024 | £118.00 | £120.36 | £114.50 | £114.50 | 87 820 |
| Apr 25, 2024 | £118.50 | £121.50 | £112.50 | £120.00 | 90 471 |
| Apr 24, 2024 | £114.71 | £118.50 | £114.69 | £118.50 | 110 665 |
| Apr 23, 2024 | £114.10 | £116.50 | £112.00 | £112.00 | 8 519 |
| 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 |
