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 |
| Aug 09, 2016 | £498.00 | £519.50 | £498.00 | £510.00 | 82 167 |
| Aug 08, 2016 | £518.50 | £524.50 | £498.00 | £510.00 | 26 440 |
| Aug 05, 2016 | £514.00 | £517.00 | £500.00 | £511.00 | 38 975 |
| Aug 04, 2016 | £498.00 | £514.00 | £498.00 | £507.00 | 13 267 |
| Aug 03, 2016 | £525.00 | £525.00 | £498.00 | £514.00 | 9 144 |
| Aug 02, 2016 | £505.00 | £525.50 | £500.00 | £509.50 | 28 023 |
| Aug 01, 2016 | £515.00 | £515.00 | £503.50 | £507.00 | 85 914 |
| Jul 29, 2016 | £515.00 | £515.00 | £492.50 | £496.75 | 29 169 |
| Jul 28, 2016 | £510.00 | £513.50 | £496.50 | £507.00 | 32 445 |
| Jul 27, 2016 | £462.75 | £525.50 | £462.75 | £513.50 | 35 932 |
| Jul 26, 2016 | £484.75 | £491.00 | £470.00 | £491.00 | 15 268 |
| Jul 25, 2016 | £485.00 | £485.00 | £481.25 | £482.50 | 2 837 |
| Jul 22, 2016 | £484.75 | £484.75 | £463.75 | £476.75 | 2 821 |
| Jul 21, 2016 | £456.00 | £485.00 | £456.00 | £473.50 | 243 911 |
| Jul 20, 2016 | £469.25 | £479.25 | £460.00 | £479.25 | 17 821 |
| Jul 19, 2016 | £470.00 | £470.00 | £460.00 | £460.00 | 13 012 |
| Jul 18, 2016 | £475.00 | £482.00 | £460.00 | £463.00 | 56 396 |
| Jul 15, 2016 | £491.00 | £491.00 | £474.75 | £478.00 | 32 222 |
| Jul 14, 2016 | £476.50 | £489.75 | £475.75 | £481.00 | 229 994 |
| Jul 13, 2016 | £455.00 | £490.00 | £455.00 | £484.50 | 57 363 |
| Jul 12, 2016 | £450.25 | £468.00 | £450.25 | £463.25 | 42 003 |
| Jul 11, 2016 | £430.00 | £450.25 | £430.00 | £450.25 | 14 548 |
| Jul 08, 2016 | £430.00 | £450.00 | £430.00 | £450.00 | 50 002 |
| Jul 07, 2016 | £423.00 | £432.00 | £423.00 | £431.50 | 38 132 |
| Jul 06, 2016 | £425.25 | £435.00 | £425.00 | £434.50 | 16 232 |
