SPDR S&P AEROSPACE & DEFENSE $76.00


22/5/2013 01:22 PM  |  NYSEARCA : XAR  |  Industries :
Type:

XAR historical data

Date Open High Low Close Volume
5/22/2013 76.03 76.03 76.00 76.00 8
5/21/2013 76.26 76.26 75.88 76.00 23
5/20/2013 75.99 76.14 75.94 76.05 46
5/17/2013 75.59 75.59 75.59 75.59 5
5/16/2013 75.35 75.35 75.10 75.11 7
5/15/2013 73.86 73.86 73.86 73.86 0
5/14/2013 73.86 73.86 73.86 73.86 0
5/13/2013 73.90 73.90 73.86 73.86 4
5/10/2013 73.87 73.87 73.87 73.87 0
5/9/2013 73.87 73.87 73.87 73.87 2
5/8/2013 73.28 73.28 73.28 73.28 2
5/7/2013 72.48 72.48 72.48 72.48 0
5/6/2013 72.48 72.48 72.48 72.48 0
5/3/2013 72.76 72.76 72.48 72.48 17
5/2/2013 71.48 71.48 71.48 71.48 0
5/1/2013 71.64 71.64 71.48 71.48 20
4/30/2013 71.44 71.73 71.44 71.73 6
4/29/2013 71.35 71.35 71.35 71.35 0
4/26/2013 71.35 71.35 71.35 71.35 3
4/25/2013 71.52 71.52 71.52 71.52 3
4/24/2013 69.73 69.73 69.73 69.73 0
4/23/2013 69.73 69.73 69.73 69.73 3
4/22/2013 68.65 68.65 68.65 68.65 0
4/19/2013 68.57 68.65 68.57 68.65 36
4/18/2013 67.90 67.98 67.78 67.78 104
4/17/2013 68.45 68.45 68.45 68.45 2
4/16/2013 69.80 69.80 69.80 69.80 4
4/15/2013 71.20 71.21 70.97 70.97 30
4/12/2013 71.46 71.46 71.26 71.31 6
4/11/2013 71.51 71.51 71.51 71.51 3
4/10/2013 69.91 69.91 69.91 69.91 0
4/9/2013 69.91 69.91 69.91 69.91 0
4/8/2013 69.46 69.91 69.38 69.91 178
4/5/2013 69.00 69.46 66.72 69.34 27
4/4/2013 69.60 69.63 69.60 69.63 2
4/3/2013 69.98 70.01 69.98 70.01 4
4/2/2013 69.97 69.97 69.97 69.97 3
4/1/2013 69.93 70.00 69.92 70.00 76
3/28/2013 70.08 70.08 70.08 70.08 0
3/27/2013 70.08 70.08 70.08 70.08 3
3/26/2013 70.20 70.20 70.20 70.20 2
3/25/2013 69.93 69.94 69.90 69.94 75
3/22/2013 70.11 70.26 70.11 70.23 4
3/21/2013 70.56 70.88 70.40 70.41 15
3/20/2013 74.40 74.40 70.85 71.06 29
3/19/2013 70.03 70.78 70.03 70.42 4
3/18/2013 70.74 70.76 70.72 70.76 9
3/15/2013 70.47 70.74 70.47 70.74 4
3/14/2013 68.75 68.75 68.75 68.75 0
3/13/2013 68.75 68.75 68.75 68.75 0
3/12/2013 68.75 68.75 68.75 68.75 0
3/11/2013 68.55 68.75 68.55 68.75 5
3/8/2013 68.29 68.43 68.16 68.43 6
3/7/2013 67.25 67.25 67.25 67.25 0
3/6/2013 66.17 67.25 66.17 67.25 33
3/5/2013 66.08 66.08 66.08 66.08 0
3/4/2013 66.00 66.08 66.00 66.08 5
3/1/2013 65.61 66.44 65.54 66.44 38
2/28/2013 66.42 66.53 66.42 66.53 5
2/27/2013 66.17 66.32 66.17 66.32 62
2/26/2013 65.04 65.30 65.00 65.30 18
2/25/2013 65.94 65.94 65.94 65.94 0
2/22/2013 66.08 66.08 65.94 65.94 6
2/21/2013 65.56 65.56 65.20 65.36 16
2/20/2013 65.91 66.53 65.91 66.53 3
2/19/2013 66.48 66.48 66.48 66.48 0
2/15/2013 66.25 66.52 66.25 66.48 8
2/14/2013 66.50 66.50 66.50 66.50 3
2/13/2013 66.66 66.66 66.66 66.66 0
2/12/2013 67.91 67.91 66.66 66.66 4
2/11/2013 66.38 66.56 66.38 66.56 22
2/8/2013 66.38 66.60 66.38 66.60 13
2/7/2013 65.67 65.67 65.67 65.67 2
2/6/2013 65.50 65.69 65.45 65.69 39
2/5/2013 65.40 65.46 65.31 65.43 31
2/4/2013 65.30 65.30 64.86 64.86 8
2/1/2013 65.46 65.46 65.32 65.32 13
1/31/2013 65.96 65.96 65.96 65.96 0
1/30/2013 66.02 66.02 65.96 65.96 5
1/29/2013 66.25 66.25 66.25 66.25 15
1/28/2013 66.75 66.75 66.26 66.32 4
1/25/2013 67.06 67.06 66.71 66.78 7
1/24/2013 66.88 66.88 66.57 66.75 23
1/23/2013 66.39 66.39 66.39 66.39 0
1/22/2013 67.10 68.32 66.15 66.39 14
1/18/2013 65.99 66.20 65.93 66.20 22
1/17/2013 65.25 65.25 65.25 65.25 2
1/16/2013 65.02 65.11 65.02 65.02 9
1/15/2013 65.49 65.76 65.49 65.73 8
1/14/2013 65.13 65.14 65.13 65.14 3
1/11/2013 65.83 65.83 65.83 65.83 0
1/10/2013 65.91 65.91 65.58 65.83 15
1/9/2013 65.64 65.64 65.64 65.64 6
1/8/2013 65.17 65.34 64.79 64.85 51
1/7/2013 66.15 66.15 66.15 66.15 0
1/4/2013 65.95 66.15 65.89 66.15 41
1/3/2013 65.94 65.94 65.67 65.67 8
1/2/2013 65.15 65.15 65.15 65.15 3
12/31/2012 62.25 62.95 62.25 62.80 4
12/28/2012 63.38 63.38 62.86 62.86 54
Marketplace
Trading Center