SPDR® S&P Aerospace & Defense ETF (XAR)
171.12
+0.95
(+0.56%)
USD |
NYSEARCA |
Nov 22, 09:33
XAR Price: 171.12 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 168.63 | 170.86 | 167.28 | 170.17 | 185867.0 |
| Nov 20, 2024 | 167.68 | 168.03 | 165.74 | 167.78 | 186075.0 |
| Nov 19, 2024 | 164.76 | 167.35 | 164.74 | 167.01 | 143439.0 |
| Nov 18, 2024 | 165.33 | 165.87 | 164.00 | 165.04 | 80857.00 |
| Nov 15, 2024 | 164.97 | 165.38 | 163.82 | 164.75 | 142271.0 |
| Nov 14, 2024 | 172.05 | 172.38 | 165.46 | 165.50 | 229457.0 |
| Nov 13, 2024 | 171.60 | 175.28 | 171.23 | 171.34 | 165851.0 |
| Nov 12, 2024 | 171.17 | 171.20 | 168.11 | 169.17 | 149590.0 |
| Nov 11, 2024 | 171.29 | 171.82 | 170.14 | 171.01 | 176693.0 |
| Nov 08, 2024 | 164.58 | 169.10 | 164.28 | 168.50 | 194717.0 |
| Nov 07, 2024 | 164.13 | 164.29 | 162.39 | 162.86 | 164699.0 |
| Nov 06, 2024 | 164.02 | 164.34 | 160.61 | 163.37 | 272539.0 |
| Nov 05, 2024 | 156.08 | 157.31 | 155.97 | 157.29 | 69838.00 |
| Nov 04, 2024 | 154.98 | 156.15 | 154.77 | 155.28 | 75305.00 |
| Nov 01, 2024 | 155.10 | 156.52 | 154.83 | 154.98 | 157713.0 |
| Oct 31, 2024 | 157.53 | 157.53 | 153.72 | 153.80 | 595691.0 |
| Oct 30, 2024 | 158.69 | 160.06 | 158.33 | 158.45 | 2.133M |
| Oct 29, 2024 | 158.90 | 159.63 | 158.01 | 159.04 | 394382.0 |
| Oct 28, 2024 | 160.10 | 160.27 | 158.97 | 159.38 | 425509.0 |
| Oct 25, 2024 | 159.92 | 160.39 | 158.82 | 159.38 | 273063.0 |
| Oct 24, 2024 | 159.43 | 160.60 | 158.62 | 158.65 | 278866.0 |
| Oct 23, 2024 | 160.90 | 161.56 | 159.45 | 160.16 | 525194.0 |
| Oct 22, 2024 | 163.53 | 163.53 | 160.35 | 161.00 | 294489.0 |
| Oct 21, 2024 | 163.98 | 164.88 | 162.86 | 163.94 | 105181.0 |
| Oct 18, 2024 | 163.37 | 163.37 | 162.52 | 162.99 | 84917.00 |
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
171.34
Maximum
Nov 13 2024
117.24
Average
117.38
Median
Feb 25 2022