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 |
| May 31, 2016 | £475.00 | £485.00 | £471.75 | £485.00 | 78 669 |
| May 27, 2016 | £477.00 | £477.00 | £477.00 | £477.00 | 0 |
| May 26, 2016 | £495.75 | £495.75 | £475.00 | £477.00 | 76 047 |
| May 25, 2016 | £485.00 | £490.00 | £480.00 | £482.75 | 26 557 |
| May 24, 2016 | £488.00 | £494.75 | £485.00 | £485.00 | 35 418 |
| May 23, 2016 | £499.00 | £503.00 | £491.50 | £493.00 | 50 004 |
| May 20, 2016 | £490.00 | £500.00 | £485.00 | £486.00 | 57 478 |
| May 19, 2016 | £504.00 | £504.00 | £490.00 | £490.25 | 1 095 175 |
| May 18, 2016 | £500.00 | £515.00 | £494.25 | £494.25 | 21 715 |
| May 17, 2016 | £500.00 | £517.00 | £500.00 | £510.50 | 31 346 |
| May 16, 2016 | £510.00 | £515.00 | £500.00 | £505.00 | 80 119 |
| May 13, 2016 | £500.00 | £509.50 | £491.00 | £508.00 | 238 794 |
| May 12, 2016 | £500.00 | £500.00 | £490.00 | £495.00 | 15 714 |
| May 11, 2016 | £488.00 | £500.00 | £488.00 | £493.25 | 17 725 |
| May 10, 2016 | £494.75 | £495.00 | £490.00 | £495.00 | 16 345 |
| May 09, 2016 | £485.00 | £494.75 | £485.00 | £494.50 | 13 638 |
| May 06, 2016 | £494.25 | £495.00 | £491.75 | £493.50 | 278 153 |
| May 05, 2016 | £490.50 | £492.00 | £490.00 | £490.50 | 25 078 |
| May 04, 2016 | £480.00 | £495.25 | £480.00 | £490.00 | 370 395 |
| May 03, 2016 | £485.25 | £495.00 | £485.00 | £486.50 | 14 470 |
| Apr 29, 2016 | £485.25 | £490.00 | £485.00 | £485.00 | 16 479 |
| Apr 28, 2016 | £488.75 | £492.25 | £488.75 | £490.25 | 24 248 |
| Apr 27, 2016 | £475.00 | £492.50 | £475.00 | £488.75 | 6 460 |
| Apr 26, 2016 | £494.75 | £494.75 | £479.00 | £488.25 | 17 691 |
| Apr 25, 2016 | £480.00 | £480.00 | £475.00 | £475.75 | 12 637 |
