SPDR® S&P Aerospace & Defense ETF (XAR)
136.73
+0.70
(+0.51%)
USD |
NYSEARCA |
May 01, 16:00
136.73
0.00 (0.00%)
After-Hours: 18:40
XAR Price: 136.73 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 30, 2024 | 137.15 | 138.00 | 135.90 | 136.03 | 71464.00 |
Apr 29, 2024 | 136.69 | 137.35 | 136.41 | 137.33 | 52293.00 |
Apr 26, 2024 | 135.03 | 136.51 | 134.92 | 136.11 | 43755.00 |
Apr 25, 2024 | 133.53 | 134.67 | 132.25 | 134.60 | 63345.00 |
Apr 24, 2024 | 135.84 | 136.11 | 133.52 | 134.64 | 82377.00 |
Apr 23, 2024 | 133.55 | 135.63 | 133.55 | 135.17 | 48012.00 |
Apr 22, 2024 | 132.97 | 133.71 | 131.88 | 132.87 | 83444.00 |
Apr 19, 2024 | 131.96 | 132.98 | 131.83 | 132.23 | 55728.00 |
Apr 18, 2024 | 132.28 | 133.99 | 132.10 | 132.10 | 46294.00 |
Apr 17, 2024 | 133.97 | 134.00 | 131.78 | 132.11 | 62169.00 |
Apr 16, 2024 | 132.64 | 133.76 | 131.97 | 133.21 | 85363.00 |
Apr 15, 2024 | 135.43 | 135.43 | 132.15 | 132.55 | 80383.00 |
Apr 12, 2024 | 135.66 | 136.29 | 133.22 | 133.74 | 55284.00 |
Apr 11, 2024 | 135.47 | 136.33 | 134.28 | 135.66 | 154197.0 |
Apr 10, 2024 | 134.27 | 135.38 | 133.90 | 135.05 | 100321.0 |
Apr 09, 2024 | 137.95 | 138.48 | 135.81 | 136.62 | 67930.00 |
Apr 08, 2024 | 138.60 | 138.96 | 138.00 | 138.05 | 47333.00 |
Apr 05, 2024 | 137.12 | 138.29 | 136.92 | 137.95 | 42363.00 |
Apr 04, 2024 | 138.27 | 138.77 | 136.60 | 137.04 | 49271.00 |
Apr 03, 2024 | 136.95 | 137.72 | 136.65 | 137.21 | 50219.00 |
Apr 02, 2024 | 138.56 | 138.56 | 136.99 | 137.01 | 104110.0 |
Apr 01, 2024 | 141.24 | 141.24 | 138.79 | 139.09 | 73387.00 |
Mar 28, 2024 | 140.51 | 141.53 | 140.51 | 140.51 | 36414.00 |
Mar 27, 2024 | 139.56 | 140.26 | 139.17 | 140.26 | 38598.00 |
Mar 26, 2024 | 139.18 | 139.19 | 138.53 | 138.53 | 56324.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
63.48
Minimum
Mar 23 2020
141.87
Maximum
Mar 07 2024
111.98
Average
113.95
Median