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 |
| Jul 13, 2023 | £178.00 | £182.42 | £176.00 | £176.00 | 8 488 |
| Jul 12, 2023 | £177.87 | £185.00 | £176.50 | £185.00 | 9 765 |
| Jul 11, 2023 | £183.00 | £183.00 | £176.00 | £176.00 | 4 529 |
| Jul 10, 2023 | £182.50 | £182.50 | £182.50 | £182.50 | 0 |
| Jul 07, 2023 | £182.50 | £182.50 | £182.50 | £182.50 | 0 |
| Jul 06, 2023 | £180.54 | £184.33 | £180.00 | £182.50 | 34 499 |
| Jul 05, 2023 | £169.00 | £183.54 | £169.00 | £181.50 | 64 234 |
| Jul 04, 2023 | £167.00 | £175.00 | £167.00 | £175.00 | 11 799 |
| Jul 03, 2023 | £172.50 | £172.50 | £172.50 | £172.50 | 0 |
| Jun 30, 2023 | £172.50 | £174.50 | £167.00 | £172.50 | 280 361 |
| Jun 29, 2023 | £171.97 | £175.00 | £168.65 | £175.00 | 19 389 |
| Jun 28, 2023 | £169.54 | £174.50 | £167.34 | £174.00 | 39 659 |
| Jun 27, 2023 | £169.54 | £174.00 | £169.54 | £172.50 | 7 708 |
| Jun 26, 2023 | £175.00 | £175.00 | £168.00 | £172.00 | 118 995 |
| Jun 23, 2023 | £173.07 | £174.00 | £169.76 | £174.00 | 37 079 |
| Jun 22, 2023 | £168.00 | £171.50 | £168.00 | £169.43 | 8 544 |
| Jun 21, 2023 | £170.00 | £175.00 | £168.50 | £175.00 | 150 940 |
| Jun 20, 2023 | £168.50 | £174.50 | £168.50 | £169.75 | 29 408 |
| Jun 19, 2023 | £171.00 | £173.00 | £168.00 | £168.00 | 23 413 |
| Jun 16, 2023 | £170.00 | £172.48 | £168.00 | £170.00 | 88 490 |
| Jun 15, 2023 | £172.00 | £173.50 | £167.87 | £171.25 | 14 936 |
| Jun 14, 2023 | £172.52 | £174.50 | £170.50 | £170.50 | 44 927 |
| Jun 13, 2023 | £174.50 | £175.00 | £172.00 | £172.00 | 34 774 |
| Jun 12, 2023 | £175.66 | £177.00 | £173.00 | £177.00 | 36 055 |
| Jun 09, 2023 | £182.00 | £182.00 | £174.00 | £178.50 | 18 941 |
