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 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 |
| May 02, 2023 | £174.00 | £174.00 | £174.00 | £174.00 | 0 |
| Apr 28, 2023 | £174.04 | £174.04 | £170.00 | £174.00 | 13 156 |
| Apr 27, 2023 | £170.00 | £175.00 | £170.00 | £172.50 | 100 492 |
| Apr 26, 2023 | £172.96 | £174.50 | £170.45 | £172.50 | 17 595 |
| Apr 25, 2023 | £175.98 | £175.98 | £168.00 | £172.75 | 202 640 |
| Apr 24, 2023 | £181.00 | £181.00 | £181.00 | £181.00 | 0 |
| Apr 21, 2023 | £183.50 | £183.50 | £180.00 | £181.00 | 215 272 |
| Apr 20, 2023 | £189.50 | £189.50 | £181.50 | £182.00 | 43 809 |
| Apr 19, 2023 | £187.34 | £189.50 | £183.00 | £186.50 | 64 927 |
| Apr 18, 2023 | £195.00 | £195.00 | £186.00 | £186.00 | 208 140 |
| Apr 17, 2023 | £195.00 | £199.00 | £192.00 | £193.00 | 25 427 |
| Apr 14, 2023 | £196.00 | £199.50 | £193.49 | £193.75 | 35 748 |
| Apr 13, 2023 | £204.00 | £204.00 | £196.42 | £197.00 | 57 876 |
| Apr 12, 2023 | £202.98 | £204.00 | £197.50 | £200.00 | 109 411 |
| Apr 11, 2023 | £200.50 | £206.00 | £197.50 | £204.00 | 651 051 |
| Apr 06, 2023 | £200.75 | £200.75 | £199.55 | £200.00 | 91 993 |
| Apr 05, 2023 | £200.00 | £205.00 | £198.00 | £200.25 | 40 786 |
