SPDR® S&P Aerospace & Defense ETF (XAR)
140.26
+1.73
(+1.25%)
USD |
NYSEARCA |
Mar 27, 16:00
140.25
-0.01
(-0.01%)
Pre-Market: 20:00
XAR Price: 140.26 for March 27, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Mar 25, 2024 | 139.30 | 139.44 | 138.71 | 138.73 | 63146.00 |
Mar 22, 2024 | 139.76 | 139.80 | 138.26 | 138.63 | 48901.00 |
Mar 21, 2024 | 139.91 | 140.11 | 139.44 | 139.74 | 62120.00 |
Mar 20, 2024 | 137.12 | 139.44 | 137.12 | 139.03 | 56307.00 |
Mar 19, 2024 | 136.70 | 137.12 | 136.28 | 136.85 | 54513.00 |
Mar 18, 2024 | 137.91 | 137.91 | 136.26 | 136.33 | 66051.00 |
Mar 15, 2024 | 136.70 | 138.44 | 136.70 | 137.60 | 61407.00 |
Mar 14, 2024 | 138.94 | 139.18 | 136.60 | 137.43 | 171436.0 |
Mar 13, 2024 | 138.77 | 139.46 | 138.36 | 138.81 | 57019.00 |
Mar 12, 2024 | 139.00 | 139.00 | 137.64 | 138.63 | 90133.00 |
Mar 11, 2024 | 140.78 | 140.78 | 139.11 | 139.11 | 81820.00 |
Mar 08, 2024 | 142.34 | 142.78 | 139.96 | 140.98 | 56523.00 |
Mar 07, 2024 | 141.65 | 142.33 | 141.38 | 141.87 | 85107.00 |
Mar 06, 2024 | 139.95 | 141.81 | 139.91 | 141.43 | 89584.00 |
Mar 05, 2024 | 139.71 | 140.79 | 138.87 | 139.32 | 73664.00 |
Mar 04, 2024 | 138.47 | 139.17 | 138.02 | 138.67 | 63427.00 |
Mar 01, 2024 | 137.07 | 137.93 | 136.09 | 137.82 | 71351.00 |
Feb 29, 2024 | 137.99 | 137.99 | 136.22 | 136.97 | 58536.00 |
Feb 28, 2024 | 135.63 | 137.47 | 135.06 | 137.02 | 107232.0 |
Feb 27, 2024 | 135.31 | 135.97 | 134.37 | 135.95 | 76265.00 |
Feb 26, 2024 | 134.99 | 135.38 | 134.48 | 135.00 | 105552.0 |
Feb 23, 2024 | 134.37 | 135.26 | 134.00 | 134.56 | 67755.00 |
Feb 22, 2024 | 135.14 | 135.26 | 133.87 | 134.40 | 98208.00 |
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
111.21
Average
113.09
Median
Nov 10 2022