XAR

S&P Aerospace & Defense SPDR

$97.40 0.48 (0.50%)
19:59 EDT XAR Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.89 (0.91%)
P/E:       -
Market Cap:       1.31B
EPS:       -
Volume:       51,600
Day's Range:       96.90 - 97.96
52wk Range:       73.23 - 101.22
Previous Close:       97.40
Historical Data for XAR
Date Open High Low Volume Close Change %
05/24/19 97.44 97.96 96.90 51,613 97.40 0.48   0.50%
05/23/19 97.66 97.69 96.15 95,039 96.92 -1.65   -1.67%
05/22/19 98.70 98.80 98.41 71,133 98.57 -0.32   -0.32%
05/21/19 97.99 98.95 97.53 84,411 98.89 1.54   1.58%
05/20/19 97.02 97.63 96.62 139,900 97.35 0.14   0.14%
05/17/19 97.60 98.27 97.03 85,400 97.21 -1.08   -1.10%
05/16/19 97.42 98.63 97.37 112,634 98.29 1.13   1.16%
05/15/19 96.12 97.53 95.56 77,077 97.16 0.22   0.23%
05/14/19 96.35 97.53 96.06 78,485 96.94 1.02   1.06%
05/13/19 96.30 96.59 95.19 160,623 95.92 -2.32   -2.36%
05/10/19 97.37 98.28 96.25 76,000 98.24 0.48   0.49%
05/09/19 96.88 98.09 96.28 92,904 97.76 0.18   0.18%
05/08/19 96.73 98.09 96.50 55,678 97.58 0.82   0.85%
05/07/19 97.47 97.75 96.18 74,553 96.76 -1.70   -1.73%
05/06/19 96.53 98.56 96.31 64,172 98.46 0.13   0.13%
05/03/19 97.24 98.36 97.24 75,200 98.33 1.49   1.54%
05/02/19 97.14 97.22 96.01 102,593 96.84 -0.51   -0.52%
05/01/19 97.59 98.69 97.35 93,340 97.35 0.41   0.42%
04/30/19 96.76 97.12 96.29 62,153 96.94 0.25   0.26%
04/29/19 96.54 97.12 96.36 36,650 96.69 0.25   0.26%
04/26/19 96.10 96.57 95.85 36,900 96.44 0.44   0.46%
04/25/19 96.24 96.24 94.78 61,526 96.00 -0.52   -0.54%
04/24/19 97.95 97.95 96.52 96,217 96.52 -0.35   -0.36%
04/23/19 95.38 97.24 95.37 93,976 96.87 2.24   2.37%
04/22/19 94.40 95.12 94.09 45,841 94.63 0.13   0.14%
04/18/19 94.01 94.60 93.66 53,700 94.50 0.69   0.74%
04/17/19 94.95 95.20 93.50 71,122 93.81 -0.79   -0.84%
04/16/19 94.25 94.70 94.21 54,181 94.60 0.49   0.52%
04/15/19 94.85 94.90 93.90 70,452 94.11 -0.64   -0.68%
04/12/19 94.24 94.89 94.24 92,400 94.75 1.08   1.15%
04/11/19 92.61 93.73 92.61 61,796 93.67 1.20   1.30%
04/10/19 92.43 92.56 91.83 69,190 92.47 0.18   0.20%
04/09/19 93.14 93.14 92.20 55,179 92.29 -1.46   -1.56%
04/08/19 93.14 93.75 92.58 103,052 93.75 -0.15   -0.16%
04/05/19 92.97 93.92 92.97 122,200 93.90 1.18   1.27%
04/04/19 91.80 92.98 91.80 47,802 92.72 0.97   1.06%
04/03/19 93.13 93.25 91.38 124,487 91.75 -0.95   -1.02%
04/02/19 93.50 93.61 92.65 52,012 92.70 -0.75   -0.80%
04/01/19 92.53 93.55 92.53 262,509 93.45 1.65   1.80%
03/29/19 91.54 91.96 91.44 90,000 91.80 0.75   0.82%
03/28/19 90.28 91.11 90.04 176,313 91.05 0.91   1.01%
03/27/19 90.36 91.00 89.45 65,500 90.14 -0.17   -0.19%
03/26/19 90.85 91.13 89.75 121,365 90.31 0.06   0.07%
03/25/19 89.71 90.51 89.49 68,428 90.25 0.46   0.51%
03/22/19 91.97 92.26 89.73 154,000 89.79 -2.69   -2.91%
03/21/19 91.03 92.69 91.03 54,563 92.48 1.12   1.23%
03/20/19 91.56 92.20 90.85 55,641 91.36 -0.37   -0.40%
03/19/19 92.30 92.94 91.50 88,480 91.73 -0.28   -0.30%
03/18/19 90.58 92.12 90.58 58,239 92.01 1.31   1.44%
03/15/19 91.06 91.20 90.19 99,600 90.70 -0.27   -0.30%
03/14/19 91.63 91.87 90.93 95,836 90.97 -0.57   -0.62%
03/13/19 91.51 92.22 91.22 125,579 91.54 0.35   0.38%
03/12/19 91.22 91.46 90.66 459,458 91.19 -0.23   -0.25%
03/11/19 90.40 91.43 89.53 172,441 91.42 0.02   0.02%
03/08/19 91.13 91.47 90.68 140,800 91.40 -0.37   -0.40%
03/07/19 92.68 92.70 91.01 206,919 91.77 -0.89   -0.96%
03/06/19 93.81 94.57 92.65 108,014 92.66 -0.90   -0.96%
03/05/19 93.99 94.22 93.54 127,164 93.56 -0.40   -0.43%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!