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 |
| Oct 19, 2016 | £499.00 | £500.50 | £482.00 | £482.00 | 90 467 |
| Oct 18, 2016 | £520.00 | £520.00 | £499.50 | £500.00 | 12 330 |
| Oct 17, 2016 | £501.00 | £504.50 | £498.75 | £501.00 | 17 892 |
| Oct 14, 2016 | £497.00 | £505.00 | £497.00 | £505.00 | 46 002 |
| Oct 13, 2016 | £500.00 | £507.50 | £500.00 | £500.00 | 163 452 |
| Oct 12, 2016 | £508.50 | £508.50 | £499.75 | £500.00 | 19 967 |
| Oct 11, 2016 | £506.50 | £506.50 | £500.00 | £505.00 | 14 178 |
| Oct 10, 2016 | £519.50 | £519.50 | £500.50 | £503.00 | 36 845 |
| Oct 07, 2016 | £514.50 | £514.50 | £499.00 | £500.00 | 39 634 |
| Oct 06, 2016 | £497.25 | £502.00 | £497.25 | £501.50 | 26 812 |
| Oct 05, 2016 | £520.00 | £520.00 | £495.25 | £500.00 | 23 210 |
| Oct 04, 2016 | £507.50 | £515.00 | £505.00 | £505.00 | 95 947 |
| Oct 03, 2016 | £519.50 | £519.50 | £500.00 | £506.00 | 15 467 |
| Sep 30, 2016 | £516.00 | £516.00 | £495.00 | £500.00 | 29 424 |
| Sep 29, 2016 | £515.00 | £515.00 | £500.00 | £501.00 | 8 024 |
| Sep 28, 2016 | £495.25 | £503.00 | £495.00 | £501.00 | 30 339 |
| Sep 27, 2016 | £495.00 | £510.50 | £495.00 | £500.00 | 31 648 |
| Sep 26, 2016 | £500.00 | £504.00 | £495.00 | £501.00 | 19 679 |
| Sep 23, 2016 | £504.50 | £505.00 | £494.00 | £494.00 | 30 928 |
| Sep 22, 2016 | £519.50 | £519.50 | £500.00 | £503.50 | 23 521 |
| Sep 21, 2016 | £507.00 | £519.00 | £495.00 | £500.00 | 19 440 |
| Sep 20, 2016 | £520.00 | £520.00 | £500.50 | £505.00 | 39 301 |
| Sep 19, 2016 | £513.50 | £520.00 | £495.00 | £505.00 | 50 257 |
| Sep 16, 2016 | £503.00 | £520.00 | £490.00 | £520.00 | 116 388 |
| Sep 15, 2016 | £502.50 | £508.00 | £485.25 | £494.00 | 406 724 |
