XAR - SPDR S&P Aerospace & Defense ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 2019110.16110.83109.97110.35110.3593,400
Sep 12, 2019109.39110.02108.72109.83109.83101,000
Sep 11, 2019107.64108.96107.26108.96108.9693,200
Sep 10, 2019107.44107.59105.69107.57107.57129,700
Sep 09, 2019109.15109.20107.47107.59107.5985,800
Sep 06, 2019109.00109.21108.71108.87108.8759,500
Sep 05, 2019108.59109.67108.52108.67108.6771,200
Sep 04, 2019107.44107.79107.28107.48107.48105,800
Sep 03, 2019106.75106.86105.59106.75106.75115,900
Aug 30, 2019107.80107.92107.00107.44107.4496,900
Aug 29, 2019106.75107.39106.34107.16107.16230,400
Aug 28, 2019104.45106.02103.70105.61105.61132,200
Aug 27, 2019105.53105.53104.05104.73104.7374,500
Aug 26, 2019105.35105.65104.03105.26105.26115,800
Aug 23, 2019106.54107.31103.95104.44104.44125,200
Aug 22, 2019106.59107.30105.87107.01107.0198,900
Aug 21, 2019106.40106.83105.94106.41106.41131,800
Aug 20, 2019105.48105.80105.04105.61105.6178,200
Aug 19, 2019105.52105.89105.23105.58105.58186,900
Aug 16, 2019103.42104.56103.32104.33104.33170,000
Aug 15, 2019102.36103.01101.70102.76102.76283,300
Aug 14, 2019103.13103.37101.74102.08102.08118,600
Aug 13, 2019103.62105.23103.45104.48104.4867,800
Aug 12, 2019104.93104.93103.49103.76103.7684,900
Aug 09, 2019106.45106.45105.03105.40105.4088,400
Aug 08, 2019105.18107.18105.18106.94106.94304,300
Aug 07, 2019102.77104.89102.31104.64104.64110,600
Aug 06, 2019101.31103.75101.31103.60103.60201,600
Aug 05, 2019101.59101.6399.25100.57100.57197,500
Aug 02, 2019104.14104.15102.29103.40103.40127,700
Aug 01, 2019105.79106.32104.03104.18104.18120,900
Jul 31, 2019106.09107.65105.32105.83105.8399,300
Jul 30, 2019105.07105.74104.74105.69105.6998,000
Jul 29, 2019106.09106.26105.35105.50105.5089,200
Jul 26, 2019106.66106.66106.04106.36106.3671,500
Jul 25, 2019106.80107.37106.17106.63106.63197,500
Jul 24, 2019105.13106.79104.82106.76106.76124,400
Jul 23, 2019105.41105.49104.50105.22105.2288,000
Jul 22, 2019104.77104.97104.33104.69104.6972,000
Jul 19, 2019104.13105.27104.01104.58104.5876,800
Jul 18, 2019103.79103.79102.75103.71103.71132,300
Jul 17, 2019105.34105.34103.95103.99103.9985,300
Jul 16, 2019105.10105.62105.07105.34105.3444,600
Jul 15, 2019105.80105.98104.80105.05105.0585,000
Jul 12, 2019104.97105.83104.65105.82105.8253,200
Jul 11, 2019104.09104.83103.76104.70104.7092,900
Jul 10, 2019104.78105.10103.97103.99103.9951,500
Jul 09, 2019103.49104.41102.97104.37104.3770,100
Jul 08, 2019104.57104.57103.50103.86103.86113,200
Jul 05, 2019104.36104.92103.51104.90104.9050,100
Jul 03, 2019104.52104.73104.09104.57104.5754,700
Jul 02, 2019103.60104.37103.25104.37104.37122,600
Jul 01, 2019105.00105.50103.40103.61103.61274,800
Jun 28, 2019102.69104.20102.42103.92103.92218,900
Jun 27, 2019102.21102.56101.77102.41102.4173,800
Jun 26, 2019102.57102.60101.84102.10102.10140,200
Jun 25, 2019103.08103.33102.31102.33102.3395,200
Jun 24, 2019103.46103.95102.96103.03103.0397,700
Jun 24, 20190.133 Dividend
Jun 21, 2019103.68103.87102.62103.33103.2094,200
Jun 20, 2019102.82103.87102.59103.85103.72220,500
Jun 19, 2019101.23101.91101.13101.83101.70127,800
Jun 18, 201999.93101.5999.64101.20101.07136,800
Jun 17, 2019100.20100.2999.1099.4199.2896,700
Jun 14, 2019100.91100.9199.97100.0899.95112,900
Jun 13, 2019100.16101.0599.62101.05100.92124,700
Jun 12, 201999.3799.7798.7999.6999.56490,500
Jun 11, 2019101.92102.1598.7599.3799.24283,600
Jun 10, 2019102.49102.50101.14101.22101.09222,200
Jun 07, 2019101.05101.63100.81101.29101.16104,200
Jun 06, 2019100.71100.9499.84100.64100.51134,700
Jun 05, 201999.65100.6799.62100.67100.54184,400
Jun 04, 201998.0199.3797.8599.3799.2492,700
Jun 03, 201996.3897.5996.2897.2097.0759,000
May 31, 201996.4696.9896.2096.5496.4295,500
May 30, 201997.4498.0096.9697.3897.2534,600
May 29, 201996.9797.5496.4297.2697.1388,700
May 28, 201997.5198.0097.0997.2497.11139,100
May 24, 201997.4497.9696.9097.4097.2751,800
May 23, 201997.6697.6996.1596.9296.8096,700
May 22, 201998.7098.8098.4198.5798.4471,100
May 21, 201997.9998.9597.5398.8998.7684,400
May 20, 201997.0297.6396.6297.3597.22139,900
May 17, 201997.6098.2797.0397.2197.0885,400
May 16, 201997.4298.6397.3798.2998.16112,600
May 15, 201996.1297.5395.5697.1697.0377,100
May 14, 201996.3597.5396.0696.9496.8278,500
May 13, 201996.3096.5995.1995.9295.80160,600
May 10, 201997.3798.2896.2598.2498.1176,100
May 09, 201996.8898.0996.2897.7697.6392,900
May 08, 201996.7398.0996.5097.5897.4555,700
May 07, 201997.4797.7596.1896.7696.6474,500
May 06, 201996.5398.5696.3198.4698.3364,200
May 03, 201997.2498.3697.2498.3398.2075,100
May 02, 201997.1497.2296.0196.8496.72102,600
May 01, 201997.5998.6997.3597.3597.2293,300
Apr 30, 201996.7697.1296.2996.9496.8262,200
Apr 29, 201996.5497.1296.3696.6996.5736,700
Apr 26, 201996.1096.5795.8596.4496.3236,900
Apr 25, 201996.2496.2494.7896.0095.8861,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...