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 |
| Apr 11, 2016 | £487.75 | £487.75 | £483.50 | £485.00 | 782 |
| Apr 08, 2016 | £495.00 | £496.50 | £489.00 | £490.50 | 32 588 |
| Apr 07, 2016 | £486.25 | £491.50 | £483.00 | £489.00 | 35 993 |
| Apr 06, 2016 | £475.00 | £500.00 | £475.00 | £496.00 | 21 068 |
| Apr 05, 2016 | £475.00 | £490.25 | £475.00 | £483.00 | 852 406 |
| Apr 04, 2016 | £500.00 | £500.00 | £475.75 | £485.00 | 39 734 |
| Apr 01, 2016 | £475.00 | £488.50 | £475.00 | £487.00 | 35 653 |
| Mar 31, 2016 | £499.75 | £499.75 | £476.00 | £487.50 | 949 804 |
| Mar 30, 2016 | £485.00 | £495.00 | £467.50 | £486.75 | 60 281 |
| Mar 29, 2016 | £470.00 | £475.00 | £467.25 | £474.75 | 391 820 |
| Mar 24, 2016 | £466.25 | £484.75 | £466.25 | £472.50 | 22 311 |
| Mar 23, 2016 | £478.25 | £478.25 | £465.00 | £466.25 | 22 579 |
| Mar 22, 2016 | £450.00 | £482.00 | £450.00 | £479.25 | 32 834 |
| Mar 21, 2016 | £450.00 | £467.00 | £450.00 | £464.50 | 8 747 |
| Mar 18, 2016 | £451.50 | £462.00 | £450.00 | £460.25 | 27 311 |
| Mar 17, 2016 | £446.50 | £460.00 | £440.00 | £455.25 | 20 925 |
| Mar 16, 2016 | £394.25 | £445.00 | £381.25 | £444.50 | 270 004 |
| Mar 15, 2016 | £446.00 | £446.00 | £441.25 | £442.50 | 14 299 |
| Mar 14, 2016 | £440.00 | £450.00 | £440.00 | £444.25 | 52 510 |
| Mar 11, 2016 | £440.00 | £440.50 | £440.00 | £440.50 | 25 000 |
| Mar 10, 2016 | £440.25 | £450.00 | £440.25 | £442.00 | 21 081 |
| Mar 09, 2016 | £444.50 | £450.00 | £438.25 | £447.00 | 48 216 |
| Mar 08, 2016 | £460.00 | £469.75 | £441.25 | £441.25 | 72 353 |
| Mar 07, 2016 | £479.00 | £479.00 | £460.25 | £470.50 | 24 135 |
| Mar 04, 2016 | £478.00 | £480.00 | £464.75 | £471.50 | 36 964 |
