XAR - SPDR S&P Aerospace & Defense ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 2019105.63106.60105.56105.96105.9676,273
Oct 15, 2019105.58106.14105.45105.68105.6863,000
Oct 14, 2019105.31105.66104.95105.33105.3344,000
Oct 11, 2019105.71106.20105.33105.35105.3592,600
Oct 10, 2019103.96105.16103.53104.68104.6896,100
Oct 09, 2019103.90104.33103.56103.90103.9045,300
Oct 08, 2019103.32104.06102.50103.20103.20123,200
Oct 07, 2019104.10104.80103.74104.03104.03125,700
Oct 04, 2019103.52104.37103.10104.35104.3576,200
Oct 03, 2019102.53103.36101.46103.36103.36117,700
Oct 02, 2019103.24103.35101.82102.72102.72163,200
Oct 01, 2019107.05107.45103.70103.91103.91220,500
Sep 30, 2019107.30107.75106.83106.83106.8362,800
Sep 27, 2019108.67108.72106.77107.13107.13157,100
Sep 26, 2019109.09109.09107.88108.27108.2795,300
Sep 25, 2019108.40109.07107.78108.92108.9290,800
Sep 24, 2019109.44109.76107.74108.27108.27136,400
Sep 23, 2019109.21109.43108.63109.03109.0393,900
Sep 23, 20190.395 Dividend
Sep 20, 2019111.40111.53109.69110.02109.62138,900
Sep 19, 2019111.95112.12111.23111.28110.8894,100
Sep 18, 2019112.05112.11110.66111.79111.39228,600
Sep 17, 2019111.99112.29111.01112.14111.74239,900
Sep 16, 2019110.85112.28110.50111.99111.59384,500
Sep 13, 2019110.16110.83109.97110.35109.9593,400
Sep 12, 2019109.39110.02108.72109.83109.44101,000
Sep 11, 2019107.64108.96107.26108.96108.5793,200
Sep 10, 2019107.44107.59105.69107.57107.18129,700
Sep 09, 2019109.15109.20107.47107.59107.2085,800
Sep 06, 2019109.00109.21108.71108.87108.4859,500
Sep 05, 2019108.59109.67108.52108.67108.2871,200
Sep 04, 2019107.44107.79107.28107.48107.09105,800
Sep 03, 2019106.75106.86105.59106.75106.37115,900
Aug 30, 2019107.80107.92107.00107.44107.0596,900
Aug 29, 2019106.75107.39106.34107.16106.78230,400
Aug 28, 2019104.45106.02103.70105.61105.23132,200
Aug 27, 2019105.53105.53104.05104.73104.3574,500
Aug 26, 2019105.35105.65104.03105.26104.88115,800
Aug 23, 2019106.54107.31103.95104.44104.07125,200
Aug 22, 2019106.59107.30105.87107.01106.6398,900
Aug 21, 2019106.40106.83105.94106.41106.03131,800
Aug 20, 2019105.48105.80105.04105.61105.2378,200
Aug 19, 2019105.52105.89105.23105.58105.20186,900
Aug 16, 2019103.42104.56103.32104.33103.96170,000
Aug 15, 2019102.36103.01101.70102.76102.39283,300
Aug 14, 2019103.13103.37101.74102.08101.71118,600
Aug 13, 2019103.62105.23103.45104.48104.1067,800
Aug 12, 2019104.93104.93103.49103.76103.3984,900
Aug 09, 2019106.45106.45105.03105.40105.0288,400
Aug 08, 2019105.18107.18105.18106.94106.56304,300
Aug 07, 2019102.77104.89102.31104.64104.26110,600
Aug 06, 2019101.31103.75101.31103.60103.23201,600
Aug 05, 2019101.59101.6399.25100.57100.21197,500
Aug 02, 2019104.14104.15102.29103.40103.03127,700
Aug 01, 2019105.79106.32104.03104.18103.81120,900
Jul 31, 2019106.09107.65105.32105.83105.4599,300
Jul 30, 2019105.07105.74104.74105.69105.3198,000
Jul 29, 2019106.09106.26105.35105.50105.1289,200
Jul 26, 2019106.66106.66106.04106.36105.9871,500
Jul 25, 2019106.80107.37106.17106.63106.25197,500
Jul 24, 2019105.13106.79104.82106.76106.38124,400
Jul 23, 2019105.41105.49104.50105.22104.8488,000
Jul 22, 2019104.77104.97104.33104.69104.3172,000
Jul 19, 2019104.13105.27104.01104.58104.2076,800
Jul 18, 2019103.79103.79102.75103.71103.34132,300
Jul 17, 2019105.34105.34103.95103.99103.6285,300
Jul 16, 2019105.10105.62105.07105.34104.9644,600
Jul 15, 2019105.80105.98104.80105.05104.6785,000
Jul 12, 2019104.97105.83104.65105.82105.4453,200
Jul 11, 2019104.09104.83103.76104.70104.3292,900
Jul 10, 2019104.78105.10103.97103.99103.6251,500
Jul 09, 2019103.49104.41102.97104.37104.0070,100
Jul 08, 2019104.57104.57103.50103.86103.49113,200
Jul 05, 2019104.36104.92103.51104.90104.5250,100
Jul 03, 2019104.52104.73104.09104.57104.1954,700
Jul 02, 2019103.60104.37103.25104.37104.00122,600
Jul 01, 2019105.00105.50103.40103.61103.24274,800
Jun 28, 2019102.69104.20102.42103.92103.55218,900
Jun 27, 2019102.21102.56101.77102.41102.0473,800
Jun 26, 2019102.57102.60101.84102.10101.73140,200
Jun 25, 2019103.08103.33102.31102.33101.9695,200
Jun 24, 2019103.46103.95102.96103.03102.6697,700
Jun 24, 20190.133 Dividend
Jun 21, 2019103.68103.87102.62103.33102.8394,200
Jun 20, 2019102.82103.87102.59103.85103.34220,500
Jun 19, 2019101.23101.91101.13101.83101.33127,800
Jun 18, 201999.93101.5999.64101.20100.71136,800
Jun 17, 2019100.20100.2999.1099.4198.9396,700
Jun 14, 2019100.91100.9199.97100.0899.59112,900
Jun 13, 2019100.16101.0599.62101.05100.56124,700
Jun 12, 201999.3799.7798.7999.6999.20490,500
Jun 11, 2019101.92102.1598.7599.3798.89283,600
Jun 10, 2019102.49102.50101.14101.22100.73222,200
Jun 07, 2019101.05101.63100.81101.29100.80104,200
Jun 06, 2019100.71100.9499.84100.64100.15134,700
Jun 05, 201999.65100.6799.62100.67100.18184,400
Jun 04, 201998.0199.3797.8599.3798.8992,700
Jun 03, 201996.3897.5996.2897.2096.7359,000
May 31, 201996.4696.9896.2096.5496.0795,500
May 30, 201997.4498.0096.9697.3896.9134,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...