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 |
| Nov 23, 2016 | £366.75 | £378.25 | £366.75 | £378.00 | 49 777 |
| Nov 22, 2016 | £391.75 | £391.75 | £362.75 | £375.00 | 150 952 |
| Nov 21, 2016 | £420.00 | £426.25 | £388.00 | £389.25 | 72 095 |
| Nov 18, 2016 | £420.00 | £426.00 | £415.00 | £421.75 | 16 507 |
| Nov 17, 2016 | £418.50 | £433.00 | £414.50 | £420.00 | 25 644 |
| Nov 16, 2016 | £414.00 | £435.00 | £410.00 | £433.00 | 23 408 |
| Nov 15, 2016 | £415.25 | £422.00 | £410.00 | £421.25 | 35 222 |
| Nov 14, 2016 | £430.50 | £436.75 | £415.00 | £418.75 | 19 703 |
| Nov 11, 2016 | £444.50 | £446.75 | £425.00 | £425.00 | 15 782 |
| Nov 10, 2016 | £438.00 | £455.00 | £430.25 | £432.00 | 27 083 |
| Nov 09, 2016 | £425.00 | £439.00 | £425.00 | £432.75 | 29 751 |
| Nov 08, 2016 | £437.00 | £437.50 | £437.00 | £437.50 | 2 369 |
| Nov 07, 2016 | £431.50 | £442.50 | £423.50 | £440.00 | 72 805 |
| Nov 04, 2016 | £420.00 | £439.25 | £420.00 | £420.00 | 16 179 |
| Nov 03, 2016 | £420.00 | £430.50 | £420.00 | £421.00 | 11 487 |
| Nov 02, 2016 | £425.25 | £434.50 | £420.00 | £424.50 | 24 084 |
| Nov 01, 2016 | £419.75 | £441.25 | £419.75 | £426.00 | 21 216 |
| Oct 31, 2016 | £430.25 | £435.50 | £420.00 | £420.00 | 16 800 |
| Oct 28, 2016 | £435.50 | £437.00 | £430.00 | £432.50 | 17 142 |
| Oct 27, 2016 | £445.00 | £462.50 | £435.00 | £437.75 | 37 081 |
| Oct 26, 2016 | £470.00 | £470.00 | £440.00 | £445.00 | 22 276 |
| Oct 25, 2016 | £467.75 | £467.75 | £450.00 | £451.50 | 104 337 |
| Oct 24, 2016 | £471.25 | £474.25 | £460.25 | £461.00 | 11 692 |
| Oct 21, 2016 | £480.00 | £480.00 | £466.00 | £471.00 | 62 851 |
| Oct 20, 2016 | £486.75 | £487.75 | £465.50 | £467.00 | 22 361 |
