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

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

154.98 +1.18 (+0.77%)

Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	155.10	156.52	154.83	154.98	157,713	+1.18(+0.77%)
Oct 31, 2024	157.53	157.53	153.72	153.80	595,641	-4.65(-2.93%)
Oct 30, 2024	158.69	160.06	158.33	158.45	2,132,687	-0.59(-0.37%)
Oct 29, 2024	158.90	159.63	158.01	159.04	394,382	-0.34(-0.21%)
Oct 28, 2024	160.10	160.27	158.97	159.38	425,406	+0.00(+0.00%)
Oct 25, 2024	159.92	160.39	158.82	159.38	273,063	+0.73(+0.46%)
Oct 24, 2024	159.43	160.59	158.62	158.65	278,866	-1.51(-0.94%)
Oct 23, 2024	160.90	161.56	159.45	160.16	525,194	-0.84(-0.52%)
Oct 22, 2024	163.53	163.53	160.35	161.00	294,489	-2.94(-1.79%)
Oct 21, 2024	163.98	164.88	162.85	163.94	105,181	+0.95(+0.58%)
Oct 18, 2024	163.37	163.37	162.52	162.99	84,917	+0.09(+0.06%)
Oct 17, 2024	163.88	163.88	162.69	162.90	202,599	-0.34(-0.21%)
Oct 16, 2024	160.75	163.24	160.75	163.24	359,202	+2.97(+1.85%)
Oct 15, 2024	161.39	161.42	159.67	160.27	368,499	-0.69(-0.43%)
Oct 14, 2024	160.71	161.05	159.95	160.96	162,447	+0.70(+0.44%)
Oct 11, 2024	157.33	160.30	157.33	160.26	208,629	+3.26(+2.08%)
Oct 10, 2024	158.00	158.00	156.01	157.00	424,895	-1.73(-1.09%)
Oct 09, 2024	158.18	159.10	157.21	158.73	152,595	+0.38(+0.24%)
Oct 08, 2024	159.33	159.33	158.21	158.35	224,663	-0.49(-0.31%)
Oct 07, 2024	159.45	159.46	157.95	158.84	81,922	-0.52(-0.33%)
Oct 04, 2024	158.83	159.40	157.67	159.36	123,640	+1.80(+1.14%)
Oct 03, 2024	159.25	159.25	157.41	157.56	66,322	-1.68(-1.06%)
Oct 02, 2024	159.55	160.13	158.52	159.24	167,436	+0.33(+0.21%)
Oct 01, 2024	157.21	159.63	155.82	158.91	242,095	+1.57(+1.00%)
Sep 30, 2024	156.89	157.46	155.75	157.34	56,160	+0.55(+0.35%)
Sep 27, 2024	155.80	157.09	155.78	156.79	61,346	+1.22(+0.78%)
Sep 26, 2024	156.36	156.64	155.29	155.57	44,806	+0.23(+0.15%)
Sep 25, 2024	155.89	156.55	155.15	155.34	56,011	-0.27(-0.17%)
Sep 24, 2024	157.07	157.07	154.88	155.61	59,259	-1.18(-0.75%)
Sep 23, 2024	155.23	157.12	154.93	156.79	53,683	+1.91(+1.23%)
Sep 20, 2024	153.19	154.90	153.09	154.88	51,800	+1.58(+1.03%)
Sep 19, 2024	154.42	154.42	152.53	153.31	42,654	+1.08(+0.71%)
Sep 18, 2024	152.58	153.83	151.98	152.23	54,412	-0.01(-0.01%)
Sep 17, 2024	152.57	152.91	151.25	152.24	56,429	-0.17(-0.11%)
Sep 16, 2024	153.35	153.35	151.58	152.41	38,987	-0.38(-0.25%)
Sep 13, 2024	151.83	153.62	151.67	152.79	51,891	+0.79(+0.52%)
Sep 12, 2024	150.25	152.00	149.61	152.00	52,262	+2.03(+1.35%)
Sep 11, 2024	148.70	150.03	146.55	149.97	69,508	+0.99(+0.66%)
Sep 10, 2024	150.50	150.50	148.38	148.98	66,191	-0.95(-0.63%)
Sep 09, 2024	148.77	150.69	148.50	149.93	63,020	+2.72(+1.85%)
Sep 06, 2024	150.20	150.81	147.16	147.21	60,441	-3.12(-2.07%)
Sep 05, 2024	152.20	152.22	149.66	150.33	56,946	-1.49(-0.98%)
Sep 04, 2024	150.79	152.64	150.79	151.82	79,461	+1.17(+0.78%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices