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 |
| Mar 01, 2023 | £175.00 | £175.00 | £168.00 | £175.00 | 16 941 |
| Feb 28, 2023 | £168.20 | £171.80 | £167.48 | £171.80 | 73 650 |
| Feb 27, 2023 | £171.20 | £172.80 | £167.20 | £170.00 | 19 867 |
| Feb 24, 2023 | £172.40 | £174.80 | £166.40 | £170.00 | 59 135 |
| Feb 23, 2023 | £168.40 | £175.00 | £165.00 | £165.00 | 22 306 |
| Feb 22, 2023 | £168.20 | £174.80 | £167.65 | £168.00 | 7 720 |
| Feb 21, 2023 | £168.00 | £169.00 | £166.49 | £167.00 | 46 483 |
| Feb 20, 2023 | £169.80 | £169.80 | £165.20 | £167.50 | 27 542 |
| Feb 17, 2023 | £169.00 | £169.47 | £164.20 | £167.00 | 34 307 |
| Feb 16, 2023 | £164.19 | £170.00 | £164.19 | £166.50 | 214 953 |
| Feb 15, 2023 | £167.45 | £174.40 | £163.99 | £165.00 | 15 029 |
| Feb 14, 2023 | £175.00 | £176.12 | £165.00 | £165.00 | 153 779 |
| Feb 13, 2023 | £177.95 | £177.95 | £175.00 | £175.00 | 56 997 |
| Feb 10, 2023 | £185.40 | £185.40 | £175.20 | £178.00 | 73 912 |
| Feb 09, 2023 | £180.48 | £184.80 | £177.20 | £180.00 | 22 397 |
| Feb 08, 2023 | £178.75 | £183.00 | £175.20 | £177.00 | 3 476 |
| Feb 07, 2023 | £176.00 | £176.00 | £176.00 | £176.00 | 0 |
| Feb 06, 2023 | £176.00 | £176.00 | £176.00 | £176.00 | 0 |
| Feb 03, 2023 | £177.33 | £185.40 | £168.64 | £176.00 | 151 828 |
| Feb 02, 2023 | £171.00 | £171.00 | £171.00 | £171.00 | 0 |
| Feb 01, 2023 | £171.00 | £171.00 | £171.00 | £171.00 | 0 |
| Jan 31, 2023 | £166.00 | £171.57 | £166.00 | £171.00 | 46 499 |
| Jan 30, 2023 | £169.20 | £169.20 | £166.18 | £167.20 | 15 243 |
| Jan 27, 2023 | £170.10 | £170.10 | £166.50 | £169.80 | 118 894 |
| Jan 26, 2023 | £172.00 | £172.00 | £167.44 | £172.00 | 17 812 |
