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 |
| Sep 22, 2023 | £167.00 | £175.00 | £164.50 | £171.50 | 126 630 |
| Sep 21, 2023 | £163.50 | £169.50 | £163.50 | £168.50 | 71 937 |
| Sep 20, 2023 | £166.50 | £167.50 | £165.00 | £166.50 | 41 586 |
| Sep 19, 2023 | £174.00 | £174.00 | £160.00 | £165.50 | 430 887 |
| Sep 18, 2023 | £184.50 | £184.50 | £175.50 | £175.50 | 10 349 |
| Sep 15, 2023 | £182.75 | £184.50 | £175.00 | £184.50 | 133 350 |
| Sep 14, 2023 | £180.00 | £185.00 | £179.50 | £179.50 | 27 765 |
| Sep 13, 2023 | £185.00 | £185.01 | £184.00 | £184.00 | 10 668 |
| Sep 12, 2023 | £185.74 | £186.75 | £180.50 | £184.00 | 36 888 |
| Sep 11, 2023 | £189.00 | £190.25 | £185.00 | £187.00 | 92 323 |
| Sep 08, 2023 | £184.65 | £190.00 | £182.50 | £190.00 | 24 327 |
| Sep 07, 2023 | £185.00 | £185.00 | £185.00 | £185.00 | 0 |
| Sep 06, 2023 | £184.00 | £187.50 | £180.95 | £185.00 | 2 468 215 |
| Sep 05, 2023 | £184.63 | £187.50 | £180.50 | £187.50 | 47 389 |
| Sep 04, 2023 | £184.75 | £189.00 | £180.50 | £188.00 | 36 302 |
| Sep 01, 2023 | £185.00 | £189.00 | £180.50 | £189.00 | 99 653 |
| Aug 31, 2023 | £181.54 | £189.00 | £181.54 | £189.00 | 9 915 |
| Aug 30, 2023 | £187.00 | £187.00 | £187.00 | £187.00 | 0 |
| Aug 29, 2023 | £182.50 | £187.00 | £181.95 | £187.00 | 2 535 |
| Aug 25, 2023 | £183.00 | £188.50 | £180.50 | £187.00 | 5 978 |
| Aug 24, 2023 | £181.50 | £188.25 | £181.50 | £181.50 | 610 337 |
| Aug 23, 2023 | £186.00 | £188.14 | £181.26 | £186.50 | 27 028 |
| Aug 22, 2023 | £186.00 | £186.00 | £176.50 | £181.25 | 540 091 |
| Aug 21, 2023 | £180.00 | £181.27 | £180.00 | £180.00 | 3 101 |
| Aug 18, 2023 | £184.00 | £184.86 | £176.50 | £184.00 | 25 588 |
