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 |
| Mar 20, 2024 | £107.32 | £110.56 | £105.00 | £107.50 | 72 874 |
| Mar 19, 2024 | £107.00 | £111.00 | £107.00 | £108.00 | 106 433 |
| Mar 18, 2024 | £112.00 | £113.58 | £108.00 | £109.00 | 24 390 |
| Mar 15, 2024 | £111.93 | £116.00 | £110.50 | £112.00 | 27 564 |
| Mar 14, 2024 | £116.00 | £116.00 | £111.38 | £112.50 | 10 552 |
| Mar 13, 2024 | £112.13 | £114.50 | £110.00 | £110.00 | 58 125 |
| Mar 12, 2024 | £110.00 | £114.96 | £110.00 | £110.50 | 46 909 |
| Mar 11, 2024 | £108.00 | £113.50 | £108.00 | £113.50 | 88 160 |
| Mar 08, 2024 | £106.75 | £111.00 | £106.75 | £111.00 | 148 861 |
| Mar 07, 2024 | £106.50 | £106.50 | £106.50 | £106.50 | 0 |
| Mar 06, 2024 | £107.20 | £107.22 | £105.00 | £106.50 | 46 521 |
| Mar 05, 2024 | £103.00 | £105.04 | £103.00 | £104.00 | 21 527 |
| Mar 04, 2024 | £105.04 | £109.00 | £103.00 | £103.00 | 21 110 |
| Mar 01, 2024 | £105.50 | £109.00 | £103.50 | £103.50 | 33 486 |
| Feb 29, 2024 | £105.01 | £108.66 | £103.50 | £105.00 | 347 005 |
| Feb 28, 2024 | £108.50 | £108.50 | £104.40 | £107.00 | 24 175 |
| Feb 27, 2024 | £108.00 | £108.50 | £103.02 | £104.50 | 63 721 |
| Feb 26, 2024 | £105.00 | £109.78 | £105.00 | £105.00 | 94 091 |
| Feb 23, 2024 | £107.25 | £110.00 | £105.00 | £105.00 | 59 160 |
| Feb 22, 2024 | £101.86 | £107.50 | £98.00 | £107.50 | 3 107 658 |
| Feb 21, 2024 | £105.45 | £108.50 | £100.50 | £102.00 | 34 535 |
| Feb 20, 2024 | £111.71 | £114.50 | £103.00 | £104.25 | 62 094 |
| Feb 19, 2024 | £122.00 | £122.00 | £109.50 | £109.50 | 76 508 |
| Feb 16, 2024 | £134.00 | £134.00 | £122.50 | £122.50 | 100 103 |
| Feb 15, 2024 | £128.50 | £134.66 | £128.50 | £129.00 | 61 838 |
