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 |
| Aug 17, 2023 | £189.50 | £189.50 | £180.00 | £189.50 | 14 936 |
| Aug 16, 2023 | £181.00 | £188.50 | £175.50 | £188.50 | 43 871 |
| Aug 15, 2023 | £180.02 | £184.30 | £180.02 | £181.75 | 27 671 |
| Aug 14, 2023 | £182.90 | £184.14 | £178.00 | £181.75 | 33 792 |
| Aug 11, 2023 | £186.00 | £186.00 | £180.00 | £186.00 | 25 862 |
| Aug 10, 2023 | £180.00 | £183.60 | £180.00 | £180.00 | 12 898 |
| Aug 09, 2023 | £186.00 | £186.00 | £175.88 | £181.00 | 15 129 |
| Aug 08, 2023 | £180.50 | £181.50 | £180.00 | £181.50 | 23 251 |
| Aug 07, 2023 | £180.50 | £180.65 | £175.50 | £180.50 | 196 641 |
| Aug 04, 2023 | £183.00 | £185.00 | £176.30 | £183.00 | 43 662 |
| Aug 03, 2023 | £180.50 | £184.19 | £177.04 | £182.00 | 132 825 |
| Aug 02, 2023 | £183.74 | £189.50 | £183.74 | £185.00 | 27 378 |
| Aug 01, 2023 | £180.00 | £189.75 | £180.00 | £189.00 | 99 858 |
| Jul 31, 2023 | £180.00 | £190.00 | £179.61 | £190.00 | 115 628 |
| Jul 28, 2023 | £181.50 | £186.00 | £173.50 | £186.00 | 66 970 |
| Jul 27, 2023 | £178.50 | £182.00 | £175.00 | £180.00 | 128 911 |
| Jul 26, 2023 | £175.50 | £176.75 | £171.50 | £175.00 | 36 928 |
| Jul 25, 2023 | £176.60 | £179.50 | £171.00 | £174.50 | 19 708 |
| Jul 24, 2023 | £177.20 | £178.00 | £176.50 | £178.00 | 4 708 |
| Jul 21, 2023 | £177.02 | £179.15 | £177.02 | £177.50 | 6 355 |
| Jul 20, 2023 | £176.00 | £184.50 | £176.00 | £178.00 | 5 038 |
| Jul 19, 2023 | £182.00 | £182.09 | £176.00 | £176.00 | 12 367 |
| Jul 18, 2023 | £180.73 | £182.00 | £176.00 | £176.00 | 15 300 |
| Jul 17, 2023 | £176.50 | £176.50 | £171.00 | £171.00 | 6 890 |
| Jul 14, 2023 | £178.00 | £179.50 | £176.00 | £176.00 | 13 370 |
