SPDR S&P Aerospace & Defense ETF Historical Stock Prices

(ETF)
XAR 
$101.6234
*  
1.6866
1.63%
Get XAR Alerts
*Delayed - data as of Sep. 22, 2014 15:27 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
15:27  102  103  101.6234  101.6234 6,770
09/19/2014 104.0523 104.0523 103.11 103.31 2,242
09/18/2014 103.95 103.95 103.43 103.9301 8,317
09/17/2014 103.79 103.9799 103.31 103.9799 994
09/16/2014 102.955 103.7399 102.78 103.4951 2,579
09/15/2014 103.79 103.79 102.585 103.1276 2,599
09/12/2014 103.47 103.47 103 103.29 1,066
09/11/2014 102.84 103.579 102.84 103.4678 4,151
09/10/2014 102.515 103.4 102.44 103.4 5,087
09/09/2014 103.21 103.21 102.51 102.64 4,533
09/08/2014 103.15 103.15 102.308 102.8 2,887
09/05/2014 102.2 102.54 102.1 102.54 3,435
09/04/2014 102.74 103.1756 102.12 102.12 1,519
09/03/2014 103.29 103.442 102.41 102.41 3,716
09/02/2014 102.1 102.82 101.6 102.75 3,286
08/29/2014 101.463 101.68 101.463 101.6 3,142
08/28/2014 101.57 101.57 101.3801 101.48 1,920
08/27/2014 102.23 102.23 101.8601 101.94 1,314
08/26/2014 102.42 102.6299 101.0321 102.23 3,271
08/25/2014 102.07 102.5 102.07 102.1599 1,500
08/22/2014 101.4001 101.947 101.4001 101.78 1,566
08/21/2014 101.8 101.8 100.85 101.65 3,855
08/20/2014 101.17 101.199 100.55 100.9 1,938
08/19/2014 100.86 100.86 100.45 100.481 3,514
08/18/2014 99.33 100.3595 99.33 100.2516 3,080
08/15/2014 99.123 99.123 98.11 98.5225 4,750
08/14/2014 98.42 98.7499 98.41 98.41 18,481
08/13/2014 97.3 98.2999 97.3 98.16 4,065
08/12/2014 97.25 97.57 96.41 96.4301 45,906
08/11/2014 97.03 97.97 97.03 97.5 1,979
08/08/2014 95.8 96.75 95.8 96.7489 1,139
08/07/2014 95.81 95.81 94.9331 94.9331 2,134
08/06/2014 95.03 95.55 95.03 95.21 1,761
08/05/2014 95.79 96.55 95.63 95.81 6,061
08/04/2014 95.39 95.841 95.3 95.791 4,097
08/01/2014 94.62 96.5 92.83 96.01 21,405
07/31/2014 96 96.195 95.01 95.21 5,647
07/30/2014 96.45 97.13 96.45 96.96 3,106
07/29/2014 96.72 96.87 96.72 96.78 2,667
07/28/2014 96.728 96.964 96.2799 96.82 7,642
07/25/2014 97.3 97.57 96.68 96.9 11,977
07/24/2014 98.298 98.34 97.85 97.877 3,347
07/23/2014 99.83 99.83 98.77 98.77 5,724
07/22/2014 100.1377 100.1377 99.83 99.83 29,973
07/21/2014 98.45 99.5912 98.45 99.5912 2,550
07/18/2014 98.1 99.25 98.1 98.95 12,115
07/17/2014 98.95 98.984 97.48 97.48 35,573
07/16/2014 99.436 99.436 98.86 99.1 73,210
07/15/2014 99.27 99.8 99.11 99.11 1,055
07/14/2014 98.85 99.5701 98.85 99.35 3,106
07/11/2014 97.97 98.4265 97.97 98.4265 1,927
07/10/2014 97.39 98.576 96.95 98.1299 4,818
07/09/2014 98.45 98.59 98.32 98.34 1,487
07/08/2014 99.04 99.04 97.68 97.89 4,637
07/07/2014 100.01 100.01 99.3401 99.6699 3,547
07/03/2014 100.15 100.29 100.15 100.19 1,316
07/02/2014 100.8661 100.962 99.81 99.8199 3,080
07/01/2014 99.6 101.2601 99.6 100.92 2,725
06/30/2014 99.51 99.5582 99.0801 99.5401 6,723
06/27/2014 99.501 99.86 99.501 99.86 1,153
06/26/2014 99.74 99.74 98.751 99.66 2,001
06/25/2014 99.331 99.85 99.331 99.84 1,412
06/24/2014 100.93 101.3099 99.75 99.75 3,725
06/23/2014 101.89 101.9999 101.01 101.26 3,775
06/20/2014 102.21 102.21 101.77 101.96 3,187
06/19/2014 102.314 102.4365 102.2001 102.2001 1,098
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.

Research Brokers before you trade

Want to trade FX?