XLON:XAR
SPDR(R) S&P(R) AEROSPACE & DEFENSE ETF Stock Price (Quote)
£118.00
-1.75 (-1.46%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £101.17 | £122.00 | Friday, 10th May 2024 XAR.L stock ended at £118.00. This is 1.46% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.29% from a day low at £116.56 to a day high of £120.40. |
| 90 days | £97.00 | £134.66 | |
| 52 weeks | £90.24 | £190.25 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | £400.00 | £400.00 | £400.00 | £400.00 | 0 |
| Dec 29, 2016 | £415.00 | £415.00 | £390.25 | £391.25 | 31 726 |
| Dec 28, 2016 | £411.50 | £414.75 | £401.00 | £411.00 | 6 014 |
| Dec 23, 2016 | £401.00 | £401.00 | £401.00 | £401.00 | 0 |
| Dec 22, 2016 | £421.25 | £421.25 | £400.00 | £404.25 | 26 214 |
| Dec 21, 2016 | £415.00 | £423.00 | £415.00 | £418.00 | 8 036 |
| Dec 20, 2016 | £422.50 | £431.00 | £416.00 | £421.75 | 5 513 |
| Dec 19, 2016 | £434.25 | £441.50 | £415.00 | £418.50 | 16 326 |
| Dec 16, 2016 | £440.00 | £441.75 | £430.75 | £438.00 | 95 725 |
| Dec 15, 2016 | £416.00 | £440.00 | £415.00 | £439.75 | 161 030 |
| Dec 14, 2016 | £436.50 | £450.00 | £435.50 | £437.25 | 19 372 |
| Dec 13, 2016 | £410.50 | £436.00 | £410.50 | £434.75 | 20 741 |
| Dec 12, 2016 | £410.00 | £412.00 | £404.25 | £411.75 | 17 099 |
| Dec 09, 2016 | £403.75 | £407.00 | £402.00 | £407.00 | 37 352 |
| Dec 08, 2016 | £405.00 | £405.00 | £402.75 | £403.50 | 7 908 |
| Dec 07, 2016 | £402.75 | £405.00 | £399.50 | £401.50 | 10 904 |
| Dec 06, 2016 | £398.25 | £403.50 | £398.25 | £403.50 | 28 602 |
| Dec 05, 2016 | £394.75 | £404.25 | £391.00 | £403.75 | 19 246 |
| Dec 02, 2016 | £395.00 | £400.25 | £385.50 | £390.00 | 28 603 |
| Dec 01, 2016 | £385.00 | £402.75 | £378.75 | £390.50 | 58 751 |
| Nov 30, 2016 | £368.00 | £389.75 | £357.00 | £385.00 | 690 632 |
| Nov 29, 2016 | £372.50 | £377.00 | £368.00 | £370.50 | 20 334 |
| Nov 28, 2016 | £379.25 | £381.50 | £375.00 | £377.00 | 76 193 |
| Nov 25, 2016 | £382.75 | £382.75 | £372.00 | £376.50 | 214 620 |
| Nov 24, 2016 | £372.25 | £378.25 | £372.25 | £378.25 | 50 379 |
