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 |
| Jul 05, 2016 | £440.00 | £452.75 | £430.00 | £439.75 | 74 500 |
| Jul 04, 2016 | £447.00 | £447.00 | £440.00 | £442.00 | 7 411 |
| Jul 01, 2016 | £425.00 | £450.00 | £422.75 | £445.50 | 40 219 |
| Jun 30, 2016 | £420.00 | £420.00 | £408.00 | £418.25 | 24 675 |
| Jun 29, 2016 | £419.75 | £419.75 | £408.00 | £409.75 | 33 005 |
| Jun 28, 2016 | £412.25 | £418.00 | £409.25 | £414.75 | 12 486 |
| Jun 27, 2016 | £435.00 | £435.00 | £409.75 | £409.75 | 25 722 |
| Jun 24, 2016 | £395.00 | £428.00 | £395.00 | £428.00 | 59 492 |
| Jun 23, 2016 | £426.00 | £434.75 | £426.00 | £432.00 | 10 514 |
| Jun 22, 2016 | £434.00 | £434.00 | £423.75 | £428.00 | 38 636 |
| Jun 21, 2016 | £410.00 | £435.00 | £410.00 | £425.00 | 17 723 |
| Jun 20, 2016 | £410.00 | £434.75 | £410.00 | £426.75 | 30 114 |
| Jun 17, 2016 | £435.50 | £450.00 | £413.50 | £413.50 | 128 369 |
| Jun 16, 2016 | £455.00 | £470.00 | £440.00 | £440.00 | 57 173 |
| Jun 15, 2016 | £474.50 | £474.75 | £461.00 | £463.00 | 28 584 |
| Jun 14, 2016 | £484.50 | £484.50 | £460.00 | £461.25 | 6 449 |
| Jun 13, 2016 | £465.00 | £485.00 | £455.25 | £468.75 | 11 106 |
| Jun 10, 2016 | £465.00 | £473.50 | £465.00 | £468.50 | 8 191 |
| Jun 09, 2016 | £476.50 | £477.75 | £465.00 | £470.00 | 26 800 |
| Jun 08, 2016 | £465.50 | £474.50 | £465.50 | £467.75 | 16 056 |
| Jun 07, 2016 | £474.75 | £475.00 | £469.75 | £474.00 | 73 782 |
| Jun 06, 2016 | £465.50 | £485.50 | £465.50 | £472.25 | 171 843 |
| Jun 03, 2016 | £489.75 | £489.75 | £465.00 | £472.00 | 376 914 |
| Jun 02, 2016 | £460.00 | £485.00 | £460.00 | £479.50 | 151 975 |
| Jun 01, 2016 | £470.00 | £484.25 | £465.00 | £470.00 | 33 945 |
