Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Aerospace & Defense SPDR (NY: XAR )

143.24 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 32.79 32.93 32.79 32.93 1,307 +0.17(+0.53%)
Apr 26, 2013 32.75 32.75 32.75 32.75 1,307 -0.08(-0.24%)
Apr 25, 2013 32.83 32.83 32.83 32.83 594 +0.82(+2.57%)
Apr 23, 2013 32.01 32.01 32.01 32.01 0 +0.50(+1.58%)
Apr 19, 2013 31.51 31.51 31.51 31.51 0 +0.40(+1.28%)
Apr 18, 2013 31.17 31.20 31.11 31.11 22,537 -0.31(-0.98%)
Apr 17, 2013 31.42 31.42 31.42 31.42 326 -0.62(-1.93%)
Apr 16, 2013 32.04 32.04 32.04 32.04 762 -0.54(-1.65%)
Apr 15, 2013 32.68 32.69 32.58 32.58 6,535 -0.16(-0.48%)
Apr 12, 2013 32.80 32.80 32.71 32.73 1,095 -0.09(-0.28%)
Apr 11, 2013 32.82 32.82 32.82 32.82 492 +0.73(+2.29%)
Apr 08, 2013 31.88 32.09 32.09 32.09 77,556 +0.26(+0.82%)
Apr 05, 2013 31.67 31.88 30.63 31.83 5,692 -0.13(-0.42%)
Apr 04, 2013 31.95 31.96 31.95 31.96 435 -0.17(-0.54%)
Apr 03, 2013 32.12 32.14 32.12 32.14 871 +0.02(+0.06%)
Apr 02, 2013 32.12 32.12 32.12 32.12 511 -0.02(-0.05%)
Apr 01, 2013 32.10 32.13 32.09 32.13 16,557 -0.03(-0.11%)
Mar 27, 2013 32.17 32.17 32.17 32.17 1,307 -0.06(-0.17%)
Mar 26, 2013 32.22 32.22 32.22 32.22 326 +0.12(+0.37%)
Mar 25, 2013 32.10 32.10 32.09 32.10 16,280 -0.13(-0.41%)
Mar 22, 2013 32.18 32.25 32.18 32.24 871 -0.08(-0.26%)
Mar 21, 2013 32.39 32.54 32.31 32.32 3,097 -0.30(-0.91%)
Mar 20, 2013 34.15 34.15 32.52 32.62 6,291 +0.29(+0.91%)
Mar 19, 2013 32.15 32.49 32.15 32.32 871 -0.16(-0.48%)
Mar 18, 2013 32.47 32.48 32.46 32.48 1,799 +0.01(+0.03%)
Mar 15, 2013 32.35 32.47 32.35 32.47 740 +0.91(+2.90%)
Mar 11, 2013 31.47 31.56 31.56 31.56 2,178 +0.15(+0.46%)
Mar 08, 2013 31.35 31.41 31.29 31.41 1,115 +0.54(+1.75%)
Mar 06, 2013 30.37 30.87 30.87 30.87 14,378 +0.54(+1.77%)
Mar 04, 2013 30.33 30.33 30.33 30.33 0 -0.17(-0.54%)
Mar 01, 2013 30.12 30.50 30.08 30.50 8,278 -0.04(-0.14%)
Feb 28, 2013 30.49 30.54 30.49 30.54 1,004 +0.10(+0.32%)
Feb 27, 2013 30.37 30.44 30.37 30.44 13,507 +0.47(+1.56%)
Feb 26, 2013 29.85 29.97 29.84 29.97 3,797 -0.29(-0.97%)
Feb 22, 2013 30.33 30.33 30.27 30.27 1,126 +0.27(+0.89%)
Feb 21, 2013 30.09 30.09 29.93 30.00 3,487 -0.54(-1.76%)
Feb 20, 2013 30.25 30.54 30.25 30.54 481 +0.02(+0.08%)
Feb 15, 2013 30.41 30.52 30.52 30.52 3,485 -0.01(-0.04%)
Feb 14, 2013 30.53 30.53 30.53 30.53 509 -0.07(-0.24%)
Feb 12, 2013 31.17 30.60 30.60 30.60 1,742 +0.05(+0.16%)
Feb 11, 2013 30.47 30.55 30.47 30.55 4,662 -0.02(-0.06%)
Feb 08, 2013 30.47 30.57 30.47 30.57 2,636 +0.43(+1.42%)
Feb 07, 2013 30.14 30.14 30.14 30.14 376 -0.01(-0.03%)
Feb 06, 2013 30.07 30.15 30.04 30.15 8,496 +0.38(+1.28%)
Feb 04, 2013 29.97 29.97 29.77 29.77 1,668 -0.21(-0.71%)
Feb 01, 2013 30.05 30.05 29.98 29.98 2,692 -0.29(-0.97%)
Jan 30, 2013 30.30 30.28 30.28 30.28 2,178 -0.13(-0.44%)
Jan 29, 2013 30.41 30.41 30.41 30.41 3,230 -0.03(-0.10%)
Jan 28, 2013 30.64 30.64 30.41 30.44 771 -0.21(-0.69%)
Jan 25, 2013 30.78 30.78 30.62 30.65 1,315 +0.01(+0.04%)
Jan 24, 2013 30.70 30.70 30.56 30.64 4,960 +0.17(+0.54%)
Jan 22, 2013 30.80 30.47 30.47 30.47 6,099 +0.09(+0.29%)
Jan 18, 2013 30.29 30.39 30.26 30.39 4,612 +0.43(+1.45%)
Jan 17, 2013 29.95 29.95 29.95 29.95 322 +0.11(+0.36%)
Jan 16, 2013 29.85 29.89 29.85 29.85 1,792 -0.33(-1.08%)
Jan 15, 2013 30.06 30.19 30.06 30.17 1,566 +0.27(+0.91%)
Jan 14, 2013 29.90 29.90 29.90 29.90 492 -0.32(-1.05%)
Jan 10, 2013 30.25 30.22 30.22 30.22 6,535 +0.09(+0.29%)
Jan 09, 2013 30.13 30.13 30.13 30.13 1,209 +0.36(+1.22%)
Jan 08, 2013 29.91 29.99 29.74 29.77 10,955 -0.60(-1.97%)
Jan 04, 2013 30.36 30.36 30.36 30.36 0 +0.22(+0.73%)
Jan 03, 2013 30.27 30.27 30.14 30.14 1,710 +0.24(+0.80%)
Jan 02, 2013 29.91 29.91 29.91 29.91 653 +1.08(+3.74%)
Dec 31, 2012 28.57 28.90 28.57 28.83 871 -0.03(-0.09%)
Dec 28, 2012 29.09 29.09 28.85 28.85 11,570 -0.29(-1.01%)
Dec 27, 2012 28.92 29.15 28.92 29.15 464 -0.67(-2.23%)
Dec 20, 2012 29.73 29.81 29.81 29.81 3,921 +0.05(+0.17%)
Dec 19, 2012 29.70 29.76 29.70 29.76 647 +0.21(+0.70%)
Dec 18, 2012 29.15 29.56 29.15 29.56 14,888 +0.46(+1.58%)
Dec 17, 2012 29.08 29.13 28.93 29.10 5,500 +0.21(+0.73%)
Dec 14, 2012 28.91 29.03 28.89 28.89 6,036 -0.11(-0.40%)
Dec 13, 2012 29.00 29.00 28.86 29.00 8,583 -0.17(-0.57%)
Dec 12, 2012 29.17 29.17 29.17 29.17 259 -0.15(-0.50%)
Dec 11, 2012 29.29 29.31 29.29 29.31 753 +0.08(+0.26%)
Dec 10, 2012 29.04 29.24 29.04 29.24 960 +0.36(+1.26%)
Dec 07, 2012 28.88 28.88 28.88 28.88 304 +0.21(+0.74%)
Dec 04, 2012 28.67 28.67 28.67 28.67 0 -0.20(-0.69%)
Nov 29, 2012 28.86 28.86 28.86 28.86 0 +0.42(+1.49%)
Nov 27, 2012 28.46 28.44 28.44 28.44 9,149 +0.02(+0.06%)
Nov 26, 2012 27.99 28.42 27.99 28.42 3,485 +0.20(+0.70%)
Nov 23, 2012 28.23 28.23 28.23 28.23 217 +0.28(+1.00%)
Nov 20, 2012 27.95 27.95 27.95 27.95 0 +0.18(+0.64%)
Nov 19, 2012 27.76 27.77 27.76 27.77 5,644 +0.47(+1.74%)
Nov 16, 2012 27.19 27.29 27.19 27.29 8,942 +0.04(+0.15%)
Nov 15, 2012 27.44 27.44 27.25 27.25 3,167 -0.29(-1.05%)
Nov 14, 2012 27.54 27.54 27.54 27.54 620 -0.54(-1.91%)
Nov 13, 2012 28.08 28.08 28.08 28.08 389 +0.04(+0.16%)
Nov 12, 2012 28.03 28.03 27.99 28.03 764 +0.06(+0.20%)
Nov 07, 2012 27.98 27.98 27.98 27.98 0 -1.01(-3.50%)
Nov 06, 2012 28.99 28.99 28.99 28.99 681 +0.03(+0.11%)
Nov 01, 2012 28.96 28.96 28.96 28.96 0 +0.98(+3.49%)
Oct 26, 2012 28.00 27.98 27.98 27.98 1,307 -0.55(-1.94%)
Oct 24, 2012 28.75 28.54 28.54 28.54 4,792 +0.33(+1.17%)
Oct 23, 2012 28.20 28.21 28.20 28.21 2,614 -0.58(-2.03%)
Oct 19, 2012 28.97 28.97 28.79 28.79 455 -0.20(-0.68%)
Oct 18, 2012 28.96 28.99 28.96 28.99 1,993 +0.15(+0.53%)
Oct 17, 2012 28.82 28.84 28.82 28.84 3,786 +0.47(+1.65%)
Oct 15, 2012 28.37 28.37 28.37 28.37 6,971 +0.23(+0.83%)
Oct 12, 2012 28.21 28.21 28.11 28.14 24,160 -0.05(-0.17%)
Oct 11, 2012 28.18 28.18 28.18 28.18 217 -0.00(-0.01%)
Oct 09, 2012 28.40 28.19 28.19 28.19 3,485 -0.22(-0.76%)
Oct 08, 2012 28.51 28.51 28.40 28.40 1,440 -0.19(-0.67%)
Oct 05, 2012 28.60 28.60 28.59 28.59 919 +0.23(+0.79%)
Oct 04, 2012 28.39 28.39 28.33 28.37 1,921 +0.17(+0.60%)
Oct 03, 2012 28.20 28.21 28.17 28.20 6,655 -0.03(-0.09%)
Oct 02, 2012 28.23 28.23 28.22 28.22 1,150 +0.09(+0.33%)
Oct 01, 2012 28.05 28.27 28.05 28.13 3,529 +0.26(+0.94%)
Sep 28, 2012 27.98 27.98 27.85 27.87 5,943 -0.10(-0.37%)
Sep 27, 2012 28.00 28.00 27.94 27.97 2,228 +0.22(+0.78%)
Sep 26, 2012 27.76 27.76 27.76 27.76 653 -0.25(-0.89%)
Sep 20, 2012 28.06 28.01 28.01 28.01 2,178 -0.26(-0.91%)
Sep 19, 2012 28.09 28.26 28.09 28.26 2,069 +0.20(+0.72%)
Sep 18, 2012 28.06 28.06 28.06 28.06 318 -0.22(-0.76%)
Sep 17, 2012 28.28 28.35 28.28 28.28 7,023 -0.08(-0.28%)
Sep 14, 2012 28.60 28.60 28.36 28.36 1,346 +0.33(+1.17%)
Sep 12, 2012 28.03 28.03 28.03 28.03 435 +0.08(+0.30%)
Sep 11, 2012 27.93 27.95 27.91 27.95 2,832 -0.04(-0.14%)
Sep 10, 2012 27.99 27.99 27.95 27.98 3,487 +0.66(+2.43%)
Sep 05, 2012 27.32 27.32 27.32 27.32 871 -0.09(-0.34%)
Sep 04, 2012 27.48 27.48 27.41 27.41 660 +0.01(+0.05%)
Aug 29, 2012 27.40 27.40 27.40 27.40 0 +0.03(+0.11%)
Aug 27, 2012 27.37 27.37 27.37 27.37 250 -0.58(-2.08%)
Aug 21, 2012 28.12 27.95 27.95 27.95 88,013 -0.11(-0.38%)
Aug 20, 2012 28.06 28.07 28.05 28.05 1,546 +0.31(+1.12%)
Aug 17, 2012 27.77 27.77 27.74 27.74 535 +0.14(+0.50%)
Aug 09, 2012 27.61 27.60 27.60 27.60 871 +0.16(+0.60%)
Aug 08, 2012 27.27 27.44 27.27 27.44 1,524 +0.22(+0.79%)
Aug 07, 2012 27.22 27.22 27.22 27.22 511 +0.14(+0.53%)
Aug 06, 2012 27.08 27.08 27.08 27.08 248 +0.60(+2.25%)
Aug 01, 2012 26.55 26.49 26.49 26.49 1,742 -0.34(-1.27%)
Jul 30, 2012 26.74 26.83 26.83 26.83 68,842 -0.07(-0.27%)
Jul 27, 2012 26.86 26.90 26.86 26.90 2,945 +0.59(+2.25%)
Jul 26, 2012 26.39 26.39 26.30 26.31 5,119 -0.10(-0.37%)
Jul 25, 2012 26.13 26.40 26.13 26.40 4,642 +0.40(+1.52%)
Jul 24, 2012 26.10 26.14 26.01 26.01 2,189 -0.84(-3.12%)
Jul 20, 2012 27.00 26.84 26.84 26.84 1,307 -0.19(-0.69%)
Jul 19, 2012 27.00 27.03 27.00 27.03 971 +0.24(+0.88%)
Jul 18, 2012 26.80 26.80 26.79 26.79 1,932 +0.31(+1.15%)
Jul 14, 2012 26.49 26.49 26.49 0 +0.00(+0.00%)
Jul 13, 2012 26.49 26.49 26.49 26.49 710 +0.38(+1.44%)
Jul 12, 2012 26.09 26.11 26.09 26.11 710 -0.22(-0.85%)
Jul 11, 2012 26.52 26.53 26.34 26.34 914 -0.49(-1.83%)
Jul 09, 2012 26.83 26.83 26.83 26.83 2,178 +0.02(+0.07%)
Jul 06, 2012 26.81 26.82 26.81 26.81 1,119 -0.43(-1.57%)
Jul 03, 2012 27.24 27.24 27.24 27.24 871 +0.23(+0.85%)
Jun 29, 2012 27.01 27.01 27.01 27.01 1,307 +1.08(+4.16%)
Jun 28, 2012 26.00 26.09 25.93 25.93 1,684 +0.11(+0.43%)
Jun 26, 2012 25.80 25.82 25.82 25.82 1,307 -0.20(-0.78%)
Jun 25, 2012 26.16 26.16 26.02 26.02 6,840 -0.28(-1.08%)
Jun 22, 2012 26.31 26.31 26.31 26.31 267 -0.07(-0.26%)
Jun 21, 2012 26.47 26.51 26.38 26.38 1,435 +0.22(+0.86%)
Jun 18, 2012 26.13 26.15 26.15 26.15 1,742 -0.34(-1.28%)
Jun 14, 2012 26.33 26.49 26.49 26.49 1,742 +0.34(+1.32%)
Jun 13, 2012 26.49 26.49 26.15 26.15 1,095 -0.34(-1.28%)
Jun 12, 2012 26.27 26.49 26.27 26.49 7,929 +0.17(+0.64%)
Jun 10, 2012 26.32 26.32 26.32 0 +0.00(+0.00%)
Jun 08, 2012 26.34 26.34 26.31 26.32 4,572 -0.05(-0.18%)
Jun 07, 2012 26.36 26.36 26.36 26.36 359 +0.37(+1.43%)
Jun 06, 2012 25.98 25.99 25.96 25.99 4,015 +0.53(+2.09%)
Jun 05, 2012 25.41 25.46 25.36 25.46 6,683 +0.10(+0.38%)
Jun 04, 2012 25.26 25.55 25.23 25.37 46,287 -0.37(-1.46%)
Jun 01, 2012 25.74 25.74 25.74 25.74 431 -0.58(-2.22%)
May 30, 2012 26.32 26.32 26.32 26.32 0 -0.01(-0.03%)
May 25, 2012 26.33 26.33 26.33 26.33 23,092 +0.16(+0.60%)
May 24, 2012 26.18 26.18 26.18 26.18 254 -0.28(-1.06%)
May 23, 2012 26.27 26.46 25.97 26.46 6,126 -0.03(-0.10%)
May 22, 2012 26.50 26.54 26.49 26.49 2,117 +0.26(+1.00%)
May 21, 2012 26.22 26.22 26.22 26.22 217 +0.40(+1.56%)
May 18, 2012 26.05 26.05 25.82 25.82 1,566 -0.87(-3.27%)
May 16, 2012 26.95 26.69 26.69 26.69 13,071 -0.29(-1.07%)
May 15, 2012 27.01 27.11 26.91 26.98 5,015 -0.13(-0.49%)
May 14, 2012 27.11 27.11 27.11 27.11 300 -0.19(-0.70%)
May 11, 2012 27.30 27.30 27.30 27.30 394 -0.08(-0.30%)
May 08, 2012 27.39 27.39 27.39 27.39 871 -0.35(-1.27%)
May 07, 2012 27.74 27.74 27.74 27.74 788 -0.08(-0.29%)
May 04, 2012 27.82 27.82 27.82 27.82 335 -0.35(-1.24%)
May 03, 2012 28.17 28.17 28.17 28.17 220 +0.03(+0.12%)
May 02, 2012 28.14 28.14 28.14 28.14 294 -0.29(-1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.