Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

168.43 +2.33 (+1.40%)

Official Closing Price Updated: 8:00 PM EST, Jan 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2025	167.95	168.73	166.22	168.43	91,950	+2.33(+1.40%)
Jan 13, 2025	164.28	166.33	163.99	166.10	69,379	+0.10(+0.06%)
Jan 10, 2025	166.58	167.20	164.73	166.00	126,006	-2.12(-1.26%)
Jan 08, 2025	166.49	168.35	165.07	168.12	130,640	+0.80(+0.48%)
Jan 07, 2025	169.01	170.43	166.65	167.32	247,094	-1.15(-0.68%)
Jan 06, 2025	170.73	170.80	167.97	168.47	112,723	-1.04(-0.61%)
Jan 03, 2025	165.49	169.51	165.38	169.51	139,580	+4.14(+2.50%)
Jan 02, 2025	166.77	167.43	163.98	165.37	99,405	-0.45(-0.27%)
Dec 31, 2024				165.82	0	-0.67(-0.40%)
Dec 30, 2024	166.42	167.58	164.04	166.49	88,822	-2.52(-1.49%)
Dec 27, 2024	169.74	170.71	167.75	169.01	40,737	-1.54(-0.90%)
Dec 26, 2024	168.68	170.69	167.80	170.55	76,755	+1.76(+1.04%)
Dec 24, 2024	165.98	168.79	165.34	168.79	57,197	+3.06(+1.85%)
Dec 23, 2024	166.12	166.82	164.20	165.73	118,463	-0.05(-0.03%)
Dec 20, 2024	161.28	166.77	160.90	165.78	129,872	+3.13(+1.92%)
Dec 19, 2024	163.44	165.24	161.78	162.65	165,261	+0.86(+0.53%)
Dec 18, 2024	169.04	169.04	161.56	161.79	115,084	-7.30(-4.32%)
Dec 17, 2024	170.04	170.04	167.60	169.10	117,936	-1.73(-1.02%)
Dec 16, 2024	168.16	170.99	167.03	170.83	103,931	+3.10(+1.85%)
Dec 13, 2024	166.33	167.75	165.98	167.73	83,072	+1.68(+1.01%)
Dec 12, 2024	167.81	168.14	165.87	166.05	114,435	-2.01(-1.20%)
Dec 11, 2024	168.79	168.81	167.26	168.06	75,963	+0.16(+0.09%)
Dec 10, 2024	167.75	169.05	167.47	167.90	108,860	+0.15(+0.09%)
Dec 09, 2024	171.49	171.49	166.94	167.75	172,666	-3.42(-2.00%)
Dec 06, 2024	172.87	172.87	170.86	171.17	84,202	-0.72(-0.42%)
Dec 05, 2024	173.13	173.53	171.67	171.89	96,793	-2.17(-1.25%)
Dec 04, 2024	171.69	174.06	171.43	174.06	97,350	+2.56(+1.49%)
Dec 03, 2024	172.05	172.24	170.92	171.50	125,697	-1.01(-0.58%)
Dec 02, 2024	176.66	176.66	172.08	172.51	155,889	-3.41(-1.94%)
Nov 29, 2024	174.34	176.39	174.34	175.91	48,489	+2.74(+1.58%)
Nov 27, 2024	174.58	175.18	172.83	173.18	72,730	-0.67(-0.38%)
Nov 26, 2024	172.60	175.10	172.60	173.84	131,216	+1.94(+1.13%)
Nov 25, 2024	174.23	174.51	171.15	171.90	113,837	-0.07(-0.04%)
Nov 22, 2024	170.53	172.24	170.50	171.97	102,507	+2.38(+1.40%)
Nov 21, 2024	168.05	170.27	166.71	169.59	186,531	+2.38(+1.42%)
Nov 20, 2024	167.21	167.45	165.17	167.21	189,989	+0.77(+0.46%)
Nov 19, 2024	164.46	166.78	164.17	166.44	147,110	+1.96(+1.19%)
Nov 18, 2024	164.82	165.31	163.44	164.47	81,157	+0.29(+0.18%)
Nov 15, 2024	164.41	164.81	163.25	164.19	142,796	-0.75(-0.45%)
Nov 14, 2024	171.79	171.79	164.89	164.93	230,288	-5.82(-3.41%)
Nov 13, 2024	171.53	174.68	170.64	170.75	166,464	+2.16(+1.28%)
Nov 12, 2024	170.53	170.61	167.53	168.59	150,431	-1.83(-1.08%)
Nov 11, 2024	170.18	171.23	169.55	170.42	177,376	+2.50(+1.49%)
Nov 08, 2024	164.02	168.52	163.72	167.92	195,581	+5.62(+3.46%)
Nov 07, 2024	163.57	163.73	161.83	162.30	165,297	-0.51(-0.31%)
Nov 06, 2024	163.46	163.78	160.06	162.81	273,514	+6.06(+3.87%)
Nov 05, 2024	155.54	156.77	155.44	156.75	70,083	+2.00(+1.29%)
Nov 04, 2024	154.45	155.61	154.24	154.75	75,562	+0.30(+0.19%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices