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 |
| Dec 01, 2023 | £135.00 | £135.00 | £124.50 | £124.50 | 453 444 |
| Nov 30, 2023 | £134.00 | £140.50 | £128.00 | £128.00 | 186 872 |
| Nov 29, 2023 | £150.00 | £150.00 | £124.00 | £135.00 | 974 375 |
| Nov 28, 2023 | £174.67 | £176.50 | £171.96 | £176.50 | 50 897 |
| Nov 27, 2023 | £171.31 | £179.00 | £171.31 | £179.00 | 10 985 |
| Nov 24, 2023 | £170.00 | £177.96 | £170.00 | £176.50 | 49 631 |
| Nov 23, 2023 | £170.50 | £172.25 | £170.50 | £172.25 | 8 870 |
| Nov 22, 2023 | £172.06 | £178.00 | £172.06 | £178.00 | 37 939 |
| Nov 21, 2023 | £170.50 | £175.00 | £170.00 | £175.00 | 68 434 |
| Nov 20, 2023 | £169.95 | £173.00 | £169.00 | £170.00 | 43 575 |
| Nov 17, 2023 | £169.18 | £173.00 | £168.34 | £173.00 | 68 940 |
| Nov 16, 2023 | £167.74 | £173.50 | £164.00 | £173.50 | 1 060 497 |
| Nov 15, 2023 | £167.46 | £171.80 | £166.75 | £169.00 | 15 182 |
| Nov 14, 2023 | £167.50 | £171.25 | £166.26 | £168.00 | 32 966 |
| Nov 13, 2023 | £169.14 | £171.00 | £167.00 | £171.00 | 788 701 |
| Nov 10, 2023 | £173.80 | £174.50 | £168.00 | £169.00 | 27 681 |
| Nov 09, 2023 | £169.00 | £173.83 | £169.00 | £170.00 | 37 095 |
| Nov 08, 2023 | £172.00 | £172.00 | £168.00 | £168.00 | 16 652 |
| Nov 07, 2023 | £170.70 | £172.00 | £169.00 | £169.00 | 175 271 |
| Nov 06, 2023 | £171.25 | £177.00 | £168.50 | £177.00 | 230 709 |
| Nov 03, 2023 | £171.28 | £177.00 | £171.25 | £177.00 | 98 784 |
| Nov 02, 2023 | £174.50 | £174.50 | £169.00 | £171.00 | 169 429 |
| Nov 01, 2023 | £171.50 | £171.50 | £168.00 | £168.00 | 272 776 |
| Oct 31, 2023 | £174.00 | £174.50 | £169.00 | £169.00 | 58 373 |
| Oct 30, 2023 | £172.00 | £175.00 | £172.00 | £175.00 | 935 |
