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 |
| Feb 14, 2024 | £119.50 | £131.93 | £119.50 | £130.50 | 105 280 |
| Feb 13, 2024 | £113.00 | £121.24 | £113.00 | £120.00 | 57 247 |
| Feb 12, 2024 | £108.00 | £115.50 | £108.00 | £115.50 | 70 976 |
| Feb 09, 2024 | £109.25 | £113.50 | £109.00 | £112.00 | 166 917 |
| Feb 08, 2024 | £105.50 | £113.00 | £105.50 | £113.00 | 82 307 |
| Feb 07, 2024 | £106.00 | £113.00 | £106.00 | £113.00 | 142 696 |
| Feb 06, 2024 | £104.23 | £112.00 | £100.00 | £111.00 | 193 551 |
| Feb 05, 2024 | £101.00 | £105.00 | £99.60 | £103.50 | 28 528 |
| Feb 02, 2024 | £102.50 | £103.00 | £98.60 | £103.00 | 47 685 |
| Feb 01, 2024 | £97.91 | £101.51 | £97.91 | £100.50 | 365 198 |
| Jan 31, 2024 | £97.80 | £99.00 | £96.39 | £98.00 | 18 374 |
| Jan 30, 2024 | £94.60 | £98.20 | £94.60 | £98.20 | 38 521 |
| Jan 29, 2024 | £96.80 | £96.80 | £94.73 | £96.40 | 44 295 |
| Jan 26, 2024 | £92.00 | £94.60 | £90.24 | £94.40 | 127 876 |
| Jan 25, 2024 | £94.20 | £95.80 | £91.15 | £91.20 | 119 588 |
| Jan 24, 2024 | £96.80 | £98.00 | £93.80 | £95.10 | 41 388 |
| Jan 23, 2024 | £103.00 | £103.00 | £96.00 | £96.80 | 35 514 |
| Jan 22, 2024 | £101.50 | £103.15 | £98.80 | £98.80 | 65 118 |
| Jan 19, 2024 | £102.00 | £102.91 | £100.00 | £100.00 | 343 529 |
| Jan 18, 2024 | £105.95 | £105.95 | £103.50 | £104.00 | 95 431 |
| Jan 17, 2024 | £102.73 | £106.68 | £102.73 | £106.50 | 65 968 |
| Jan 16, 2024 | £100.50 | £103.00 | £100.00 | £100.50 | 507 212 |
| Jan 15, 2024 | £103.50 | £105.25 | £100.00 | £100.00 | 47 665 |
| Jan 12, 2024 | £110.66 | £112.00 | £103.50 | £103.50 | 118 524 |
| Jan 11, 2024 | £110.90 | £110.90 | £108.00 | £108.00 | 224 588 |
