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 |
| Jan 10, 2024 | £109.00 | £111.00 | £109.00 | £111.00 | 8 488 |
| Jan 09, 2024 | £110.00 | £114.00 | £109.50 | £109.50 | 98 443 |
| Jan 08, 2024 | £110.00 | £113.13 | £109.97 | £110.00 | 15 292 |
| Jan 05, 2024 | £112.00 | £117.00 | £112.00 | £114.00 | 100 646 |
| Jan 04, 2024 | £116.00 | £116.50 | £112.44 | £116.50 | 137 239 |
| Jan 03, 2024 | £114.94 | £114.94 | £110.50 | £111.50 | 24 427 |
| Jan 02, 2024 | £116.00 | £116.50 | £114.50 | £114.50 | 37 928 |
| Dec 29, 2023 | £111.08 | £116.50 | £111.08 | £116.50 | 17 238 |
| Dec 28, 2023 | £110.00 | £110.00 | £110.00 | £110.00 | 0 |
| Dec 27, 2023 | £116.50 | £116.50 | £110.50 | £114.50 | 27 727 |
| Dec 22, 2023 | £110.00 | £116.00 | £110.00 | £110.00 | 5 074 |
| Dec 21, 2023 | £110.00 | £110.00 | £110.00 | £110.00 | 0 |
| Dec 20, 2023 | £107.00 | £113.50 | £107.00 | £110.00 | 50 140 |
| Dec 19, 2023 | £112.00 | £114.00 | £107.00 | £107.00 | 23 728 |
| Dec 18, 2023 | £110.00 | £114.00 | £107.50 | £108.00 | 62 953 |
| Dec 15, 2023 | £104.00 | £114.50 | £104.00 | £109.00 | 126 382 |
| Dec 14, 2023 | £100.50 | £108.50 | £100.50 | £103.00 | 26 441 |
| Dec 13, 2023 | £104.50 | £106.50 | £104.50 | £105.00 | 17 162 |
| Dec 12, 2023 | £106.50 | £109.00 | £104.00 | £104.50 | 28 473 |
| Dec 11, 2023 | £106.70 | £108.50 | £106.00 | £106.50 | 76 893 |
| Dec 08, 2023 | £106.17 | £107.50 | £104.50 | £105.50 | 159 557 |
| Dec 07, 2023 | £104.00 | £105.00 | £100.50 | £104.00 | 105 177 |
| Dec 06, 2023 | £106.00 | £124.25 | £96.20 | £101.00 | 1 017 629 |
| Dec 05, 2023 | £118.53 | £119.29 | £106.36 | £108.50 | 358 493 |
| Dec 04, 2023 | £123.42 | £126.50 | £118.00 | £118.00 | 171 648 |
