SPDR S&P Aerospace & Defense ETF Historical Stock Prices

(ETF)
XAR 
$116.8343
*  
0.6744
0.58%
Get XAR Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading XAR now


Community Rating:
View:    XAR Pre-Market
 
 
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 27-DEC-2014 TO 27-MAR-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.
16:00  115.56  116.94  116  116.8343 4,187
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
02/04/2015 110.53 111.05 110.21 110.21 2,736
02/03/2015 109.57 110.668 109.57 110.58 4,741
02/02/2015 109.07 109.07 107.0799 108.67 2,030
01/30/2015 108.412 108.654 107.45 107.45 7,410
01/29/2015 108.45 109.14 106.89 109.06 3,898
01/28/2015 109.5 110.006 108.45 108.45 2,434
01/27/2015 108.64 109.6552 108.333 109.02 5,037
01/26/2015 109.29 109.9999 109.29 109.86 2,859
01/23/2015 109.38 110.42 109.38 110.278 15,944
01/22/2015 107.25 109.58 106.901 109.3779 28,326
01/21/2015 106.4936 107.5001 106.4101 107.18 2,645
01/20/2015 106.88 106.93 105.8099 106.8152 3,498
01/16/2015 105.5766 106.6199 105.46 106.6199 6,923
01/15/2015 106.3 107 106.0099 106.0099 2,797
01/14/2015 105.3 106.6772 105.3 106.6772 2,377
01/13/2015 107.2 108.84 105.8973 105.8973 11,839
01/12/2015 108.38 108.38 106.181 106.8099 3,084
01/09/2015 108.7 108.7 107.8101 107.9952 5,832
01/08/2015 107.969 108.75 107.969 108.6924 5,659
01/07/2015 106.38 106.639 105.834 106.3192 3,978
01/06/2015 106.51 106.5101 104.8401 105.95 13,697
01/05/2015 107.17 107.17 105.9714 106.4301 4,453
01/02/2015 109.69 109.69 107.17 108.171 4,388
12/31/2014 109.85 109.999 109.18 109.25 1,979
12/30/2014 109.94 110.04 109.64 109.849 4,743
12/29/2014 110.28 110.28 109.73 109.73 2,157
*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?