XLON:XAR
SPDR(R) S&P(R) AEROSPACE & DEFENSE ETF Stock Price (Quote)
£115.00
+1.00 (+0.88%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £100.00 | £122.00 | Friday, 3rd May 2024 XAR.L stock ended at £115.00. This is 0.88% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.27% from a day low at £114.00 to a day high of £121.15. |
| 90 days | £97.00 | £134.66 | |
| 52 weeks | £90.24 | £190.25 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 28, 2016 | £475.00 | £475.00 | £470.00 | £470.00 | 19 911 |
| Jan 27, 2016 | £455.00 | £472.00 | £455.00 | £467.75 | 10 296 |
| Jan 26, 2016 | £465.25 | £465.25 | £464.25 | £464.25 | 35 383 |
| Jan 25, 2016 | £462.00 | £470.00 | £461.75 | £465.00 | 40 015 |
| Jan 22, 2016 | £460.25 | £465.00 | £455.00 | £457.00 | 33 211 |
| Jan 21, 2016 | £465.75 | £465.75 | £455.00 | £460.00 | 30 974 |
| Jan 20, 2016 | £488.00 | £488.00 | £460.00 | £465.00 | 734 447 |
| Jan 19, 2016 | £480.00 | £484.00 | £475.00 | £481.50 | 539 263 |
| Jan 18, 2016 | £485.75 | £485.75 | £475.50 | £480.00 | 38 090 |
| Jan 15, 2016 | £493.25 | £501.00 | £485.00 | £489.50 | 726 231 |
| Jan 14, 2016 | £485.00 | £505.00 | £485.00 | £501.50 | 40 635 |
| Jan 13, 2016 | £450.00 | £500.00 | £445.00 | £500.00 | 356 105 |
| Jan 12, 2016 | £452.00 | £452.75 | £446.50 | £451.00 | 53 861 |
| Jan 11, 2016 | £452.00 | £452.00 | £445.00 | £448.00 | 24 880 |
| Jan 08, 2016 | £430.00 | £450.50 | £430.00 | £450.50 | 36 868 |
| Jan 07, 2016 | £415.00 | £431.00 | £415.00 | £430.00 | 20 783 |
| Jan 06, 2016 | £415.00 | £435.25 | £415.00 | £430.00 | 63 302 |
| Jan 05, 2016 | £429.75 | £429.75 | £420.00 | £425.25 | 11 474 |
