XAR - SPDR S&P Aerospace & Defense ETF Historical Prices & Data

SPDR S&P Aerospace & Defense ETF Historical Rates

Frequency

Daily

From Apr 16, 2024 to May 16, 2024

Date	High	Low	Open	Close	% Change
May 15, 2024	144.25	142.69	144.25	143.16	-0.76%
May 14, 2024	143.69	142.76	142.80	143.60	0.56%
May 13, 2024	143.85	141.50	142.68	141.76	-0.64%
May 10, 2024	143.20	141.69	143.13	142.18	-0.66%
May 9, 2024	142.79	141.13	141.39	142.67	0.91%
May 8, 2024	141.43	140.11	140.48	141.37	0.63%
May 7, 2024	141.27	140.08	141.27	141.06	-0.15%
May 6, 2024	141.78	140.29	140.46	141.73	0.90%
May 3, 2024	139.58	138.59	139.52	139.48	-0.03%
May 2, 2024	138.53	137.05	138.45	138.41	-0.03%
May 1, 2024	138.77	135.71	135.71	136.87	0.85%
Apr 30, 2024	138.00	135.90	137.15	136.03	-0.82%
Apr 29, 2024	137.35	136.41	136.69	137.33	0.47%
Apr 26, 2024	136.51	134.93	135.03	136.11	0.80%
Apr 25, 2024	134.67	132.25	133.53	134.60	0.80%
Apr 24, 2024	136.11	133.52	135.84	134.64	-0.88%
Apr 23, 2024	135.63	133.55	133.55	135.17	1.21%
Apr 22, 2024	133.71	131.88	132.97	132.87	-0.08%
Apr 19, 2024	132.98	131.83	131.96	132.23	0.20%
Apr 18, 2024	133.99	132.10	132.28	132.10	-0.14%
Apr 17, 2024	134.00	131.78	133.97	132.11	-1.39%
Apr 16, 2024	133.76	131.97	132.64	133.21	0.43%

Highest:144.25

Lowest:131.78

Average:137.67

Difference:10.52

% Change:7.93%

Data Vendor: Xignite Logo

ETFs