SPDR S&P Aerospace & Defense ETF Historical Stock Prices

(ETF)
XAR 
$116.4192
*  
0.0508
0.04%
Get XAR Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading XAR now


Community Rating:
 
 
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 01-MAR-2015 TO 01-JUN-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  116.54  116.99  115.68  116.4192 13,694
06/01/2015 116.99 116.99 115.68 116.4192 13,694
05/29/2015 117.2 117.2 115.89 116.47 14,679
05/28/2015 117.21 117.3773 117.2099 117.33 4,811
05/27/2015 117.5 117.7701 117.25 117.64 6,305
05/26/2015 118.09 118.56 116.84 117.147 18,435
05/22/2015 119.48 119.48 118.16 118.37 68,369
05/21/2015 119 119.3 118.9 119.3 72,695
05/20/2015 119.14 119.19 118.6201 118.7901 6,331
05/19/2015 118.7699 119.0499 118.6001 118.75 12,108
05/18/2015 118.96 118.96 118.25 118.768 12,357
05/15/2015 115.8972 118.5821 115.8972 118.25 2,499
05/14/2015 117.6662 118.73 117.6662 118.5208 4,019
05/13/2015 117.1385 117.2125 116.67 117.06 7,882
05/12/2015 116.31 116.809 115.23 116.6262 4,594
05/11/2015 116.56 117.09 116.56 116.63 8,229
05/08/2015 115.33 116.016 115.33 116 3,725
05/07/2015 114.52 114.83 114.07 114.4965 5,876
05/06/2015 115.67 115.67 114.1601 114.67 20,657
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
*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?