SPDR S&P Aerospace & Defense ETF Historical Stock Prices

(ETF)
XAR 
$55.46
*  
0.65
1.19%
Get XAR Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading XAR now


Community Rating:
View:    XAR After Hours
 
 
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 23-FEB-2016 TO 23-MAY-2016

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.
16:00 55 55.649 55.04 55.46 15,203
05/23/2016 55.69 55.69 54.7286 54.81 8,860
05/20/2016 54.88 55.44 54.88 55.34 9,389
05/19/2016 54.81 54.81 54.38 54.69 4,344
05/18/2016 55.42 55.6899 55.0103 55.0103 9,309
05/17/2016 55.52 55.69 54.9552 55.17 17,254
05/16/2016 54.97 55.49 54.97 55.35 8,370
05/13/2016 55.46 55.46 54.49 54.59 17,273
05/12/2016 55.55 55.55 54.99 55.288 7,674
05/11/2016 55.6 55.6419 55.1596 55.1899 17,302
05/10/2016 54.62 55.69 54.62 55.6792 12,721
05/09/2016 54.46 54.689 54.2202 54.46 14,307
05/06/2016 54.07 54.47 54.07 54.47 10,362
05/05/2016 53.99 54.2754 53.99 54.14 6,619
05/04/2016 53.74 54.241 53.67 53.87 15,355
05/03/2016 54.35 54.4199 53.7801 54.19 30,781
05/02/2016 54.47 54.74 54.2384 54.6801 5,310
04/29/2016 54.47 54.552 54.14 54.41 6,469
04/28/2016 54.8 55.2637 54.614 54.614 11,840
04/27/2016 54.58 55.22 54.3112 55.11 11,929
04/26/2016 53.6301 54.31 53.5398 54.31 12,889
04/25/2016 53.84 53.84 53.22 53.28 27,346
04/22/2016 53.63 54.074 53.5518 53.9055 6,449
04/21/2016 53.94 54.0499 53.6041 53.6041 17,930
04/20/2016 53.83 54.18 53.59 53.7701 19,130
04/19/2016 53.77 53.9999 53.6513 53.6801 7,190
04/18/2016 53.15 53.7991 53.0553 53.688 4,085
04/15/2016 53.3301 53.5 53.23 53.4606 5,551
04/14/2016 53.49 53.521 53.2574 53.352 9,843
04/13/2016 52.98 53.4528 52.9199 53.4528 9,715
04/12/2016 52.3704 52.6904 52.218 52.5191 6,212
04/11/2016 52.4545 52.5896 52.2107 52.264 2,934
04/08/2016 52.4 52.722 52.096 52.1399 10,060
04/07/2016 52.25 52.25 51.8469 52.03 6,819
04/06/2016 51.69 52.25 51.45 52.24 12,752
04/05/2016 51.43 51.9099 51.43 51.72 9,706
04/04/2016 52.33 52.34 51.8676 51.8676 3,609
04/01/2016 51.69 52.1499 51.5915 52.1101 7,644
03/31/2016 52.75 52.75 51.96 52.08 7,528
03/30/2016 52.53 52.7079 52.22 52.455 12,931
03/29/2016 51.33 52.33 51.29 52.2356 36,694
03/28/2016 51.66 51.74 51.4501 51.51 3,854
03/24/2016 51.87 51.87 51.34 51.78 21,024
03/23/2016 52.44 52.44 51.98 52.04 8,555
03/22/2016 52.27 52.65 52.241 52.45 5,697
03/21/2016 52.85 52.85 52.46 52.55 14,698
03/18/2016 52.08 52.5899 52.08 52.5899 9,681
03/17/2016 51.1599 51.993 50.9501 51.993 5,106
03/16/2016 50.82 51.08 50.484 51.0764 5,980
03/15/2016 50.46 50.5499 50.08 50.4462 4,487
03/14/2016 50.76 50.86 50.5625 50.8254 4,758
03/11/2016 50.68 51 50.68 50.95 4,391
03/10/2016 50.68 50.68 49.8701 50.13 5,998
03/09/2016 50.522 50.5915 50.4399 50.4479 6,180
03/08/2016 50.65 50.6687 50.3 50.438 3,970
03/07/2016 50.91 51.199 50.86 51.03 8,710
03/04/2016 50.77 51.39 50.77 51.08 10,289
03/03/2016 50.62 50.83 50.5377 50.83 16,493
03/02/2016 50.27 50.62 50.25 50.56 4,732
03/01/2016 49.93 50.2032 49.63 50.16 3,894
02/29/2016 50.09 50.15 49.731 49.795 7,944
02/26/2016 49.77 49.77 49.62 49.7299 2,276
02/25/2016 48.9 49.5 48.9 49.4913 7,664
02/24/2016 48.09 48.9494 47.9599 48.83 9,972
02/23/2016 48.83 49.02 48.721 48.93 6,399
*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?