S&P Aerospace & Defense SPDR (NY: XAR )

150.75 +1.82 (+1.22%)
Official Closing Price Updated: 8:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 149.95 152.31 149.26 150.75 100,678 +1.82(+1.22%)
Jul 30, 2024 148.83 149.79 148.20 148.93 51,954 +0.65(+0.44%)
Jul 29, 2024 149.46 149.46 147.99 148.28 65,733 -0.60(-0.40%)
Jul 26, 2024 149.11 149.97 148.02 148.88 48,324 +1.21(+0.82%)
Jul 25, 2024 145.96 149.86 145.96 147.67 146,507 +2.25(+1.55%)
Jul 24, 2024 147.52 148.18 145.12 145.42 59,767 -3.13(-2.11%)
Jul 23, 2024 146.32 149.01 146.30 148.55 49,873 +2.70(+1.85%)
Jul 22, 2024 144.39 145.96 143.94 145.85 53,241 +2.20(+1.53%)
Jul 19, 2024 145.40 145.40 143.62 143.65 54,337 -1.61(-1.11%)
Jul 18, 2024 147.06 148.12 145.03 145.26 73,753 -2.00(-1.36%)
Jul 17, 2024 148.22 149.69 147.12 147.26 480,027 -2.03(-1.36%)
Jul 16, 2024 145.69 149.30 145.69 149.29 89,270 +4.11(+2.83%)
Jul 15, 2024 144.64 145.55 144.17 145.18 111,203 +1.49(+1.04%)
Jul 12, 2024 143.90 144.69 143.69 143.69 49,446 +0.42(+0.29%)
Jul 11, 2024 142.74 143.45 142.16 143.27 126,686 +1.22(+0.86%)
Jul 10, 2024 141.10 142.05 140.99 142.05 70,997 +1.33(+0.95%)
Jul 09, 2024 141.64 141.64 140.72 140.72 30,619 -0.93(-0.66%)
Jul 08, 2024 141.43 142.41 141.43 141.65 50,720 +0.79(+0.56%)
Jul 05, 2024 141.18 141.18 139.72 140.86 44,590 -0.07(-0.05%)
Jul 03, 2024 140.50 141.18 140.30 140.93 51,993 +0.81(+0.58%)
Jul 02, 2024 138.67 140.31 138.67 140.12 89,784 +1.09(+0.78%)
Jul 01, 2024 140.94 141.35 138.82 139.03 44,779 -0.95(-0.68%)
Jun 28, 2024 141.33 141.59 139.30 139.98 38,851 -0.64(-0.46%)
Jun 27, 2024 140.68 140.68 139.69 140.62 42,423 -0.25(-0.18%)
Jun 26, 2024 140.42 140.90 139.75 140.87 37,028 +0.46(+0.33%)
Jun 25, 2024 141.43 141.43 139.79 140.41 52,157 -1.49(-1.05%)
Jun 24, 2024 142.32 143.84 141.69 141.90 55,842 -0.24(-0.17%)
Jun 21, 2024 140.32 142.34 139.60 142.14 44,685 +1.67(+1.19%)
Jun 20, 2024 141.45 141.61 140.09 140.47 77,299 -0.85(-0.60%)
Jun 18, 2024 140.00 141.38 139.60 141.32 104,284 +1.68(+1.20%)
Jun 17, 2024 138.05 139.83 137.60 139.64 93,557 +0.95(+0.68%)
Jun 14, 2024 139.47 139.47 137.30 138.69 55,314 -2.16(-1.53%)
Jun 13, 2024 142.30 142.30 139.97 140.85 67,750 -1.48(-1.04%)
Jun 12, 2024 142.78 143.28 142.33 142.33 35,069 +0.83(+0.59%)
Jun 11, 2024 141.40 141.53 139.91 141.50 55,723 -0.43(-0.30%)
Jun 10, 2024 141.40 142.26 141.40 141.93 75,936 +0.08(+0.06%)
Jun 07, 2024 142.00 142.80 141.68 141.85 26,603 -0.63(-0.44%)
Jun 06, 2024 144.21 144.21 142.41 142.48 43,810 -1.48(-1.03%)
Jun 05, 2024 142.87 144.14 142.14 143.96 42,198 +1.61(+1.13%)
Jun 04, 2024 143.18 143.18 141.89 142.35 41,307 -1.37(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.