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 |
| Mar 03, 2016 | £465.00 | £483.00 | £465.00 | £472.00 | 23 916 |
| Mar 02, 2016 | £475.00 | £480.50 | £472.00 | £473.25 | 99 552 |
| Mar 01, 2016 | £483.00 | £483.00 | £470.00 | £474.25 | 32 505 |
| Feb 29, 2016 | £465.25 | £483.00 | £465.25 | £471.00 | 151 000 |
| Feb 26, 2016 | £465.00 | £482.00 | £465.00 | £466.50 | 396 370 |
| Feb 25, 2016 | £450.00 | £465.00 | £450.00 | £464.50 | 31 381 |
| Feb 24, 2016 | £453.00 | £453.00 | £446.25 | £450.00 | 26 676 |
| Feb 23, 2016 | £435.00 | £446.00 | £435.00 | £446.00 | 6 618 |
| Feb 22, 2016 | £435.00 | £447.75 | £435.00 | £444.75 | 9 636 |
| Feb 19, 2016 | £438.50 | £452.75 | £435.50 | £435.50 | 25 671 |
| Feb 18, 2016 | £453.00 | £453.00 | £438.25 | £444.00 | 5 264 |
| Feb 17, 2016 | £448.00 | £453.00 | £442.50 | £448.50 | 21 622 |
| Feb 16, 2016 | £442.75 | £448.00 | £442.75 | £446.00 | 11 533 |
| Feb 15, 2016 | £420.00 | £443.00 | £420.00 | £443.00 | 27 335 |
| Feb 12, 2016 | £425.00 | £435.50 | £420.00 | £428.00 | 31 319 |
| Feb 11, 2016 | £435.25 | £435.50 | £425.50 | £426.25 | 25 205 |
| Feb 10, 2016 | £432.00 | £450.00 | £432.00 | £440.00 | 8 876 |
| Feb 09, 2016 | £463.75 | £463.75 | £432.00 | £433.75 | 38 410 |
| Feb 08, 2016 | £470.00 | £474.75 | £465.00 | £465.50 | 38 305 |
| Feb 05, 2016 | £475.00 | £478.75 | £475.00 | £476.75 | 33 276 |
| Feb 04, 2016 | £480.00 | £480.00 | £475.00 | £475.50 | 28 400 |
| Feb 03, 2016 | £480.00 | £480.00 | £474.25 | £475.00 | 45 524 |
| Feb 02, 2016 | £482.00 | £482.00 | £476.50 | £477.50 | 60 095 |
| Feb 01, 2016 | £485.00 | £488.00 | £478.00 | £480.00 | 118 925 |
| Jan 29, 2016 | £475.00 | £480.00 | £468.75 | £479.50 | 35 404 |
