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 |
| Oct 27, 2023 | £172.00 | £177.00 | £172.00 | £175.00 | 99 742 |
| Oct 26, 2023 | £174.00 | £176.58 | £174.00 | £175.00 | 42 565 |
| Oct 25, 2023 | £172.00 | £178.00 | £172.00 | £178.00 | 16 764 |
| Oct 24, 2023 | £176.00 | £178.50 | £175.25 | £178.50 | 11 804 |
| Oct 23, 2023 | £175.92 | £180.00 | £175.92 | £180.00 | 3 310 |
| Oct 20, 2023 | £175.96 | £181.00 | £172.50 | £181.00 | 24 645 |
| Oct 19, 2023 | £175.91 | £180.00 | £172.46 | £180.00 | 30 401 |
| Oct 18, 2023 | £176.00 | £180.00 | £175.67 | £180.00 | 119 437 |
| Oct 17, 2023 | £179.75 | £182.00 | £175.62 | £180.00 | 334 301 |
| Oct 16, 2023 | £179.50 | £184.00 | £178.73 | £181.00 | 44 557 |
| Oct 13, 2023 | £175.00 | £180.00 | £175.00 | £180.00 | 58 025 |
| Oct 12, 2023 | £174.23 | £177.00 | £173.50 | £177.00 | 31 862 |
| Oct 11, 2023 | £170.00 | £179.50 | £170.00 | £170.00 | 5 161 |
| Oct 10, 2023 | £170.50 | £174.06 | £170.50 | £174.00 | 3 768 |
| Oct 09, 2023 | £173.92 | £176.71 | £172.71 | £175.00 | 8 621 |
| Oct 06, 2023 | £179.00 | £179.00 | £170.50 | £176.00 | 61 579 |
| Oct 05, 2023 | £174.00 | £174.00 | £174.00 | £174.00 | 0 |
| Oct 04, 2023 | £175.00 | £179.50 | £170.50 | £174.00 | 114 258 |
| Oct 03, 2023 | £176.40 | £183.50 | £176.40 | £183.50 | 7 450 |
| Oct 02, 2023 | £184.00 | £184.00 | £184.00 | £184.00 | 0 |
| Sep 29, 2023 | £175.00 | £184.00 | £171.50 | £184.00 | 43 397 |
| Sep 28, 2023 | £173.70 | £179.00 | £171.00 | £175.00 | 103 400 |
| Sep 27, 2023 | £174.50 | £174.50 | £174.00 | £174.00 | 26 662 |
| Sep 26, 2023 | £173.90 | £178.50 | £170.50 | £175.00 | 60 006 |
| Sep 25, 2023 | £170.66 | £175.00 | £170.66 | £174.50 | 150 134 |
