XLON:XAR
SPDR(R) S&P(R) AEROSPACE & DEFENSE ETF Stock Price (Quote)
£118.00
-1.75 (-1.46%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £101.17 | £122.00 | Friday, 10th May 2024 XAR.L stock ended at £118.00. This is 1.46% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.29% from a day low at £116.56 to a day high of £120.40. |
| 90 days | £97.00 | £134.66 | |
| 52 weeks | £90.24 | £190.25 |
| Date | Open | High | Low | Close | Volume |
| Apr 05, 2023 | £200.00 | £205.00 | £198.00 | £200.25 | 40 786 |
| Apr 04, 2023 | £206.99 | £210.00 | £202.00 | £204.00 | 610 944 |
| Apr 03, 2023 | £205.00 | £214.00 | £205.00 | £208.00 | 150 509 |
| Mar 31, 2023 | £194.44 | £209.34 | £194.44 | £207.75 | 196 180 |
| Mar 30, 2023 | £192.38 | £195.79 | £192.20 | £194.30 | 28 618 |
| Mar 29, 2023 | £188.40 | £188.40 | £188.40 | £188.40 | 0 |
| Mar 28, 2023 | £180.00 | £195.00 | £180.00 | £188.40 | 274 108 |
| Mar 27, 2023 | £170.00 | £180.00 | £170.00 | £180.00 | 220 491 |
| Mar 24, 2023 | £167.24 | £171.00 | £165.20 | £170.00 | 19 138 |
| Mar 23, 2023 | £168.09 | £173.80 | £164.20 | £168.80 | 313 752 |
| Mar 22, 2023 | £168.48 | £168.55 | £166.80 | £166.80 | 9 672 |
| Mar 21, 2023 | £169.50 | £171.90 | £168.00 | £168.20 | 73 939 |
| Mar 20, 2023 | £170.00 | £174.80 | £168.00 | £168.00 | 11 286 |
| Mar 17, 2023 | £166.20 | £169.20 | £166.20 | £167.00 | 13 559 |
| Mar 16, 2023 | £174.80 | £174.80 | £166.20 | £170.50 | 354 507 |
| Mar 15, 2023 | £174.80 | £174.80 | £168.65 | £170.00 | 28 804 |
| Mar 14, 2023 | £170.00 | £170.00 | £170.00 | £170.00 | 0 |
| Mar 13, 2023 | £173.50 | £174.00 | £168.10 | £170.00 | 15 989 |
| Mar 10, 2023 | £172.74 | £173.00 | £169.00 | £169.00 | 130 124 |
| Mar 09, 2023 | £172.56 | £174.40 | £168.99 | £170.00 | 18 294 |
| Mar 08, 2023 | £172.00 | £172.00 | £172.00 | £172.00 | 0 |
| Mar 07, 2023 | £169.52 | £172.00 | £168.85 | £172.00 | 76 292 |
| Mar 06, 2023 | £168.37 | £175.00 | £168.37 | £170.00 | 8 761 |
| Mar 03, 2023 | £175.00 | £175.00 | £168.08 | £175.00 | 6 263 |
| Mar 02, 2023 | £175.00 | £175.00 | £165.00 | £170.00 | 3 314 |
