SPDR S&P Aerospace & Defense ETF Historical Stock Prices

(ETF)
XAR 
$114.6245
*  
0.1345
0.12%
Get XAR Alerts
*Delayed - data as of May 6, 2015 13:41 ET  -  Find a broker to begin trading XAR now


Community Rating:
View:    XAR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:41  114.52  115.67  114.5101  114.6245 17,936
05/05/2015 116.46 116.46 114.49 114.49 5,773
05/04/2015 115.83 117.21 115.83 116.0582 12,239
05/01/2015 115 115.9599 115 115.829 2,756
04/30/2015 117 117.77 114.44 114.7178 9,856
04/29/2015 117.91 118.5 116.2096 116.31 6,660
04/28/2015 116.75 117.203 116.28 117.12 8,878
04/27/2015 118.16 118.39 116.8801 116.9552 13,406
04/24/2015 118.76 118.76 117.5768 117.63 6,293
04/23/2015 118.07 118.7 117.02 118.56 15,132
04/22/2015 118.8 118.8 117.28 118.1757 11,455
04/21/2015 118.8 118.8 118 118.244 35,304
04/20/2015 117.34 118.54 117.34 118.382 17,587
04/17/2015 117.75 117.75 116.59 116.77 14,600
04/16/2015 118.2569 119.12 118.2 118.76 14,816
04/15/2015 118.7 119.41 118.4935 119.0482 5,989
04/14/2015 119.63 119.63 118.1 118.72 17,775
04/13/2015 120 120.0499 118.879 118.9 32,119
04/10/2015 119.49 119.809 119.15 119.7 15,910
04/09/2015 119.6 119.72 118.7912 119.46 58,087
04/08/2015 119.06 119.4 118.451 119.22 6,517
04/07/2015 119.39 119.39 118.378 118.43 21,326
04/06/2015 117.31 118.9254 117.31 118.9254 5,805
04/02/2015 117.56 118.29 117.42 117.518 4,986
04/01/2015 117.81 117.81 116.1996 117.1101 24,749
03/31/2015 118.25 118.25 117.43 117.85 14,532
03/30/2015 117.71 118.908 117.71 118.5786 7,087
03/27/2015 116 116.94 116 116.8343 4,187
03/26/2015 115.35 116.33 115 116.1599 8,866
03/25/2015 118.69 118.69 115.92 115.92 9,544
03/24/2015 117.8 118.66 117.65 118.196 11,248
03/23/2015 118.5 119.305 117.99 118.1345 10,913
03/20/2015 118 118.47 117.9316 118.35 6,863
03/19/2015 118.11 118.1699 117.59 117.86 13,489
03/18/2015 116.54 118.09 116.05 117.95 8,337
03/17/2015 117.74 117.74 116.55 116.86 21,351
03/16/2015 116.11 116.95 116.11 116.8577 7,333
03/13/2015 116.38 116.38 114.9285 115.5565 8,399
03/12/2015 115.3 118.26 115.3 116.47 7,117
03/11/2015 115.18 115.18 114.76 114.963 2,660
03/10/2015 116.02 116.02 114.37 114.5999 4,287
03/09/2015 114.9 116.25 114.9 115.87 6,506
03/06/2015 116.55 116.55 114.8 114.9 11,476
03/05/2015 116.81 116.92 116.35 116.5002 164,561
03/04/2015 116.22 116.8 116.22 116.522 4,195
03/03/2015 117.5 117.7 116.804 117.14 5,958
03/02/2015 117.19 118.31 117.18 118 5,727
02/27/2015 116.88 117.16 116.6201 116.74 9,418
02/26/2015 117.6 117.6 115.9699 116.36 10,275
02/25/2015 118.81 118.81 117.016 117.41 26,093
02/24/2015 118.65 118.65 117.8 118.33 11,687
02/23/2015 118.56 118.56 117.46 117.95 13,878
02/20/2015 117.29 118.1182 116.5 118.1182 11,982
02/19/2015 115.6 116.96 115.4 116.85 8,105
02/18/2015 114.73 115.406 114.4 115.39 11,650
02/17/2015 115 115 114.03 114.278 23,922
02/13/2015 114.06 114.57 113.924 114.5599 6,285
02/12/2015 113.98 113.98 113.011 113.77 8,152
02/11/2015 113.09 113.09 112.2678 112.7 3,567
02/10/2015 112.66 112.73 111.85 112.73 10,340
02/09/2015 112.44 113 111.78 111.78 10,058
02/06/2015 112.08 113.02 112.08 112.55 4,453
02/05/2015 110.7125 110.9399 110.677 110.9399 2,537
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?