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 |
| Sep 14, 2016 | £502.00 | £506.50 | £490.00 | £490.00 | 37 549 |
| Sep 13, 2016 | £490.00 | £507.50 | £485.25 | £500.50 | 22 525 |
| Sep 12, 2016 | £496.00 | £496.00 | £485.25 | £485.25 | 9 836 |
| Sep 09, 2016 | £495.25 | £518.00 | £495.00 | £498.00 | 9 393 |
| Sep 08, 2016 | £502.00 | £513.50 | £502.00 | £507.00 | 22 162 |
| Sep 07, 2016 | £502.00 | £509.50 | £502.00 | £509.50 | 14 227 |
| Sep 06, 2016 | £517.50 | £517.50 | £503.50 | £503.50 | 13 369 |
| Sep 05, 2016 | £512.00 | £512.00 | £500.00 | £500.00 | 1 982 |
| Sep 02, 2016 | £500.00 | £501.50 | £500.00 | £500.50 | 17 907 |
| Sep 01, 2016 | £517.50 | £518.00 | £498.00 | £508.50 | 16 832 |
| Aug 31, 2016 | £500.50 | £503.00 | £500.50 | £503.00 | 11 997 |
| Aug 30, 2016 | £509.50 | £511.00 | £501.00 | £501.00 | 24 717 |
| Aug 26, 2016 | £498.50 | £498.50 | £498.50 | £498.50 | 0 |
| Aug 25, 2016 | £485.00 | £496.75 | £485.00 | £495.75 | 58 461 |
| Aug 24, 2016 | £505.00 | £505.00 | £490.00 | £496.75 | 125 178 |
| Aug 23, 2016 | £499.75 | £505.00 | £485.00 | £485.00 | 31 358 |
| Aug 22, 2016 | £499.75 | £500.00 | £495.00 | £496.25 | 9 814 |
| Aug 19, 2016 | £488.25 | £509.50 | £485.50 | £487.00 | 30 073 |
| Aug 18, 2016 | £499.75 | £499.75 | £488.00 | £490.50 | 3 692 |
| Aug 17, 2016 | £500.00 | £500.00 | £492.75 | £499.00 | 4 392 |
| Aug 16, 2016 | £494.75 | £508.50 | £488.00 | £488.00 | 30 193 |
| Aug 15, 2016 | £515.00 | £518.00 | £494.50 | £499.75 | 4 921 |
| Aug 12, 2016 | £524.50 | £525.00 | £499.25 | £500.00 | 35 893 |
| Aug 11, 2016 | £513.00 | £520.00 | £499.00 | £510.00 | 8 344 |
| Aug 10, 2016 | £519.00 | £519.50 | £495.00 | £506.00 | 31 717 |
