SPDR® S&P Aerospace & Defense ETF (XAR)
155.28
+0.30
(+0.19%)
USD |
NYSEARCA |
Nov 04, 16:00
155.21
-0.07
(-0.05%)
After-Hours: 20:00
XAR Price: 155.28 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 154.98 | 156.15 | 154.77 | 155.28 | 74991.00 |
| Nov 01, 2024 | 155.10 | 156.52 | 154.83 | 154.98 | 157657.0 |
| Oct 31, 2024 | 157.53 | 157.53 | 153.72 | 153.80 | 170187.0 |
| 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 | 424093.0 |
| 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 | 294461.0 |
| Oct 21, 2024 | 163.98 | 164.88 | 162.86 | 163.94 | 104990.0 |
| Oct 18, 2024 | 163.37 | 163.37 | 162.52 | 162.99 | 84882.00 |
| Oct 17, 2024 | 163.88 | 163.88 | 162.69 | 162.90 | 202597.0 |
| Oct 16, 2024 | 160.75 | 163.24 | 160.75 | 163.24 | 358995.0 |
| Oct 15, 2024 | 161.39 | 161.42 | 159.67 | 160.27 | 368501.0 |
| Oct 14, 2024 | 160.71 | 161.05 | 159.95 | 160.96 | 162454.0 |
| Oct 11, 2024 | 157.33 | 160.30 | 157.33 | 160.26 | 208629.0 |
| Oct 10, 2024 | 158.00 | 158.00 | 156.01 | 157.00 | 424895.0 |
| Oct 09, 2024 | 158.18 | 159.10 | 157.21 | 158.73 | 152596.0 |
| Oct 08, 2024 | 159.33 | 159.33 | 158.21 | 158.35 | 224663.0 |
| Oct 07, 2024 | 159.45 | 159.46 | 157.95 | 158.84 | 81887.00 |
| Oct 04, 2024 | 158.83 | 159.40 | 157.67 | 159.36 | 108523.0 |
| Oct 03, 2024 | 159.25 | 159.25 | 157.42 | 157.56 | 66266.00 |
| Oct 02, 2024 | 159.55 | 160.13 | 158.52 | 159.24 | 167414.0 |
| Oct 01, 2024 | 157.21 | 159.63 | 155.82 | 158.91 | 242147.0 |
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
163.94
Maximum
Oct 21 2024
116.62
Average
117.11
Median
Feb 06 2020