XLON:XAR
SPDR(R) S&P(R) AEROSPACE & DEFENSE ETF Stock Price (Quote)
£114.50
-5.50 (-4.58%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £100.00 | £121.50 | Friday, 26th Apr 2024 XAR.L stock ended at £114.50. This is 4.58% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.12% from a day low at £114.50 to a day high of £120.36. |
| 90 days | £94.60 | £134.66 | |
| 52 weeks | £90.24 | £190.25 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | £175.34 | £181.00 | £175.00 | £176.50 | 3 560 |
| Jun 07, 2023 | £178.00 | £178.05 | £174.00 | £176.50 | 21 576 |
| Jun 06, 2023 | £181.50 | £181.50 | £171.50 | £177.00 | 44 057 |
| Jun 05, 2023 | £175.55 | £175.55 | £172.00 | £172.00 | 33 037 |
| Jun 02, 2023 | £171.50 | £175.55 | £171.50 | £174.00 | 121 046 |
| Jun 01, 2023 | £181.50 | £181.50 | £171.38 | £176.00 | 11 178 |
| May 31, 2023 | £175.55 | £175.55 | £172.70 | £175.55 | 4 421 |
| May 30, 2023 | £172.70 | £181.50 | £171.50 | £176.50 | 6 156 |
| May 26, 2023 | £178.00 | £178.50 | £171.00 | £173.00 | 41 531 |
| May 25, 2023 | £171.70 | £174.33 | £171.41 | £174.00 | 58 954 |
| May 24, 2023 | £176.23 | £177.00 | £170.98 | £175.00 | 50 743 |
| May 23, 2023 | £178.00 | £178.92 | £176.75 | £177.25 | 5 007 |
| May 22, 2023 | £178.18 | £179.50 | £178.00 | £178.75 | 13 282 |
| May 19, 2023 | £178.06 | £180.00 | £176.50 | £178.00 | 18 929 |
| May 18, 2023 | £177.93 | £180.50 | £176.50 | £178.50 | 13 156 |
| May 17, 2023 | £180.00 | £180.00 | £180.00 | £180.00 | 0 |
| May 16, 2023 | £181.22 | £181.50 | £180.00 | £180.00 | 7 146 |
| May 15, 2023 | £183.00 | £183.00 | £179.40 | £180.25 | 6 928 |
| May 12, 2023 | £180.25 | £183.00 | £179.10 | £183.00 | 26 954 |
| May 11, 2023 | £180.22 | £184.00 | £179.00 | £182.50 | 122 194 |
| May 10, 2023 | £179.75 | £184.00 | £179.75 | £182.00 | 210 172 |
| May 09, 2023 | £181.63 | £186.00 | £178.75 | £186.00 | 1 435 |
| May 05, 2023 | £182.25 | £182.25 | £179.60 | £182.00 | 100 680 |
| May 04, 2023 | £180.00 | £189.50 | £178.50 | £180.00 | 115 225 |
| May 03, 2023 | £177.58 | £189.50 | £177.02 | £185.50 | 68 769 |
