Singapore markets close in 3 hours 38 minutes

SPDR S&P Aerospace & Defense ETF (XAR)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
142.48-1.48 (-1.03%)
At close: 04:00PM EDT
142.55 +0.07 (+0.05%)
After hours: 07:51PM EDT
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 2024144.21144.21142.41142.48142.4843,800
05 Jun 2024142.87144.14142.14143.96143.9642,200
04 Jun 2024143.18143.18141.89142.35142.3541,300
03 Jun 2024144.19144.57142.38143.72143.7243,800
31 May 2024142.07143.57141.63143.57143.5739,200
30 May 2024140.92142.00140.92141.66141.6658,000
29 May 2024142.01142.01140.24140.24140.2459,700
28 May 2024143.80144.25142.58142.96142.9662,000
24 May 2024142.45143.43142.00143.43143.4343,800
23 May 2024144.41144.41141.44141.59141.59113,600
22 May 2024144.66144.68143.45143.94143.9448,800
21 May 2024144.65145.38144.52144.92144.9253,400
20 May 2024143.80145.05143.58144.84144.8455,400
17 May 2024143.22143.70142.74143.28143.2854,200
16 May 2024143.20143.85142.85143.24143.24160,600
15 May 2024144.25144.25142.69143.16143.1671,100
14 May 2024142.80143.69142.76143.60143.6056,600
13 May 2024142.68143.85141.50141.76141.7654,200
10 May 2024143.13143.20141.69142.18142.1836,200
09 May 2024141.39142.79141.13142.67142.6737,500
08 May 2024140.48141.43140.11141.37141.3788,900
07 May 2024141.27141.27140.08141.06141.0689,500
06 May 2024140.46141.78140.29141.73141.7384,200
03 May 2024139.52139.58138.59139.48139.4875,900
02 May 2024138.45138.53137.05138.41138.4168,300
01 May 2024135.71138.77135.71136.87136.87138,400
30 Apr 2024137.15138.00135.90136.03136.0371,500
29 Apr 2024136.69137.35136.41137.33137.3352,300
26 Apr 2024135.03136.51134.93136.11136.1143,700
25 Apr 2024133.53134.67132.25134.60134.6063,300
24 Apr 2024135.84136.11133.52134.64134.6482,400
23 Apr 2024133.55135.63133.55135.17135.1747,900
22 Apr 2024132.97133.71131.88132.87132.8783,400
19 Apr 2024131.96132.98131.83132.23132.2355,700
18 Apr 2024132.28133.99132.10132.10132.1046,300
17 Apr 2024133.97134.00131.78132.11132.1162,200
16 Apr 2024132.64133.76131.97133.21133.2185,400
15 Apr 2024135.43135.43132.15132.55132.5580,400
12 Apr 2024135.66136.29133.22133.74133.7455,300
11 Apr 2024135.47136.33134.28135.66135.66154,200
10 Apr 2024134.27135.38133.90135.05135.05100,300
09 Apr 2024137.95138.48135.81136.62136.6267,900
08 Apr 2024138.60138.96138.00138.05138.0547,300
05 Apr 2024137.12138.29136.92137.95137.9542,400
04 Apr 2024138.27138.77136.60137.04137.0449,300
03 Apr 2024136.95137.72136.65137.21137.2150,200
02 Apr 2024138.56138.56136.99137.01137.01104,000
01 Apr 2024141.24141.24138.79139.09139.0973,300
28 Mar 2024140.51141.53140.51140.51140.5136,400
27 Mar 2024139.56140.26139.17140.26140.2638,600
26 Mar 2024139.18139.19138.53138.53138.5356,300
25 Mar 2024139.30139.44138.71138.73138.7363,200
22 Mar 2024139.76139.80138.26138.63138.6348,900
21 Mar 2024139.91140.11139.44139.74139.7462,100
20 Mar 2024137.12139.44137.12139.03139.0356,300
19 Mar 2024136.70137.12136.28136.85136.8554,500
18 Mar 2024137.91137.91136.26136.33136.3366,100
18 Mar 20240.156 Dividend
15 Mar 2024136.70138.44136.70137.60137.4461,400
14 Mar 2024138.94139.18136.60137.43137.27171,400
13 Mar 2024138.77139.47138.36138.81138.6557,000
12 Mar 2024139.00139.00137.64138.63138.4790,100
11 Mar 2024140.78140.78139.11139.11138.9581,800
08 Mar 2024142.34142.78139.96140.98140.8256,500
07 Mar 2024141.65142.33141.38141.87141.7185,100
06 Mar 2024139.95141.81139.91141.43141.2789,600
05 Mar 2024139.71140.79138.87139.32139.1673,700
04 Mar 2024138.47139.17138.01138.67138.5163,400
01 Mar 2024137.07137.93136.09137.82137.6671,400
29 Feb 2024137.99137.99136.22136.97136.8158,500
28 Feb 2024135.63137.47135.06137.02136.86107,200
27 Feb 2024135.31135.97134.37135.95135.8076,300
26 Feb 2024134.99135.38134.48135.00134.85105,600
23 Feb 2024134.37135.26134.00134.56134.4167,800
22 Feb 2024135.14135.26133.87134.40134.2598,200
21 Feb 2024134.36135.05134.07134.71134.5663,000
20 Feb 2024135.13135.78134.40134.57134.4280,600
16 Feb 2024136.14136.56135.42135.46135.3145,200
15 Feb 2024135.98136.70135.35136.46136.3172,300
14 Feb 2024133.43135.49133.43135.49135.3473,800
13 Feb 2024132.00132.76130.76131.77131.6268,600
12 Feb 2024132.86134.14132.86133.77133.6264,600
09 Feb 2024131.84132.76131.56132.75132.6054,200
08 Feb 2024131.31131.72130.86131.31131.16118,300
07 Feb 2024130.86131.58130.53130.93130.7862,300
06 Feb 2024129.12131.05128.96131.02130.8761,100
05 Feb 2024129.00129.57127.75129.11128.9686,600
02 Feb 2024129.51130.41129.18130.06129.9164,200
01 Feb 2024129.78130.29127.90130.23130.0874,100
31 Jan 2024130.17131.49129.21129.26129.11106,000
30 Jan 2024130.79130.79129.35129.86129.71130,600
29 Jan 2024129.95130.82129.45130.82130.67105,100
26 Jan 2024129.84130.91129.15129.67129.5283,300
25 Jan 2024130.49130.79128.49129.43129.28124,200
24 Jan 2024132.08132.49130.30130.52130.3786,200
23 Jan 2024131.94132.50130.69130.93130.78120,200
22 Jan 2024130.23131.31129.90131.12130.9764,600
19 Jan 2024129.94129.94128.47129.54129.3979,500
18 Jan 2024128.27129.17127.71129.09128.9447,900
17 Jan 2024126.97128.38126.56127.46127.32108,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...