Home > Quotes > XAR > Historical Prices

SPDR S&P Aerospace & Defense ETF Historical Stock Prices

(ETF)
XAR 
$77.16
*  
0.04
  negative  
0.05%
Get XAR Alerts
*Delayed - data as of Jun. 19, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 19-MAR-2013 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00 N/A  77.64  77.16  77.16 1,300
06/19/2013 77.61 77.64 77.16 77.16 1,300
06/18/2013 77.2 77.2 77.2 77.2 00
06/17/2013 77.27 77.35 77.14 77.2 3,757
06/14/2013 76.3624 76.63 76.3624 76.55 1,002
06/13/2013 75.32 76.359 75.32 76.359 300
06/12/2013 76.67 76.67 75.8 75.8907 400
06/11/2013 76.76 76.9 76.76 76.9 1,738
06/10/2013 77 77 76.7308 76.8076 1,389
06/07/2013 75.4001 75.4001 75.4001 75.4001 00
06/06/2013 75.4999 75.4999 75.4001 75.4001 383
06/05/2013 75.2841 75.2841 74.8 74.8 41,754
06/04/2013 76.05 76.05 75.4999 75.4999 204
06/03/2013 75.8523 75.8523 75.39 75.39 467
05/31/2013 76.59 76.9299 76.36 76.425 7,167
05/30/2013 76.51 76.9266 76.51 76.58 1,635
05/29/2013 77.39 77.39 75.93 76.3299 11,000
05/28/2013 77.082 77.082 76.55 76.55 617
05/24/2013 75.33 75.33 75.33 75.33 150
05/23/2013 76 76 76 76 00
05/22/2013 76.03 76.03 76 76 780
05/21/2013 76.258 76.258 75.88 76 2,236
05/20/2013 75.99 76.14 75.94 76.05 4,573
05/17/2013 75.588 75.588 75.588 75.588 406
05/16/2013 75.35 75.35 75.1 75.11 649
05/15/2013 73.864 73.864 73.864 73.864 00
05/14/2013 73.864 73.864 73.864 73.864 00
05/13/2013 73.899 73.899 73.864 73.864 400
05/10/2013 73.872 73.872 73.872 73.872 00
05/09/2013 73.872 73.872 73.872 73.872 150
05/08/2013 73.2799 73.2799 73.2799 73.2799 126
05/07/2013 72.482 72.482 72.482 72.482 00
05/06/2013 72.482 72.482 72.482 72.482 00
05/03/2013 72.76 72.76 72.482 72.482 1,604
05/02/2013 71.4834 71.4834 71.4834 71.4834 00
05/01/2013 71.639 71.639 71.4834 71.4834 1,950
04/30/2013 71.441 71.7299 71.441 71.7299 600
04/29/2013 71.35 71.35 71.35 71.35 00
04/26/2013 71.35 71.35 71.35 71.35 244
04/25/2013 71.5234 71.5234 71.5234 71.5234 273
04/24/2013 69.734 69.734 69.734 69.734 00
04/23/2013 69.734 69.734 69.734 69.734 208
04/22/2013 68.65 68.65 68.65 68.65 00
04/19/2013 68.57 68.65 68.57 68.65 3,600
04/18/2013 67.9 67.98 67.78 67.78 10,345
04/17/2013 68.45 68.45 68.45 68.45 150
04/16/2013 69.8 69.8 69.8 69.8 350
04/15/2013 71.2 71.21 70.97 70.97 3,000
04/12/2013 71.4633 71.4633 71.2574 71.31 503
04/11/2013 71.51 71.51 71.51 71.51 226
04/10/2013 69.91 69.91 69.91 69.91 00
04/09/2013 69.91 69.91 69.91 69.91 00
04/08/2013 69.46 69.91 69.38 69.91 17,718
04/05/2013 69 69.46 66.72 69.34 2,613
04/04/2013 69.6 69.63 69.6 69.63 200
04/03/2013 69.98 70.0106 69.98 70.0106 400
04/02/2013 69.9699 69.9699 69.9699 69.9699 235
04/01/2013 69.93 70.004 69.92 70.004 7,600
03/28/2013 70.0801 70.0801 70.0801 70.0801 00
03/27/2013 70.0801 70.0801 70.0801 70.0801 282
03/26/2013 70.2001 70.2001 70.2001 70.2001 150
03/25/2013 69.93 69.94 69.9 69.94 7,473
03/22/2013 70.1101 70.26 70.1101 70.23 400
03/21/2013 70.56 70.88 70.4 70.41 1,422
03/20/2013 74.4 74.4 70.8454 71.06 2,888
03/19/2013 70.03 70.78 70.03 70.42 400
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.