XAR: SPDR S&P Aerospace & Defense ETF

As of Wednesday, December 7th, 2022

$ 108.02

-0.51 -0.47%

Open: 108.45
High: 109.22
Low: 107.93
Volume: 42,190
Previous Close on Tuesday, December 6th, 2022

$ 108.53

-2.53 -2.28%

Open: 111.50
High: 111.54
Low: 107.86
Volume: 53,982
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-07 108.45 109.22 107.93 108.02 42,190 -0.51 -0.47
2022-12-06 111.50 111.54 107.86 108.53 53,982 -2.53 -2.28
2022-12-05 112.29 112.29 110.94 111.06 76,677 -1.77 -1.57
2022-12-02 109.56 113.16 109.56 112.83 51,442 +1.76 +1.58
2022-12-01 110.45 111.22 109.73 111.07 170,886 +0.75 +0.68
2022-11-30 108.14 110.37 107.32 110.32 48,964 +2.51 +2.33
2022-11-29 107.87 108.67 107.75 107.81 49,848 +0.04 +0.04
2022-11-28 109.66 109.88 107.56 107.77 100,421 -2.72 -2.46

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 113.16
On 2022-12-02
107.86
On 2022-12-06
-2.30 -2.08 113.16
On 2022-12-02
107.86
On 2022-12-06
-4.68 110.30
10D 113.16
On 2022-12-02
107.32
On 2022-11-30
-1.90 -1.73 113.16
On 2022-12-02
107.86
On 2022-12-06
-4.68 109.78
20D 113.20
On 2022-11-10
107.32
On 2022-11-30
-0.66 -0.61 113.20
On 2022-11-10
107.32
On 2022-11-30
-5.19 109.76
WTD 112.29
On 2022-12-05
107.86
On 2022-12-06
-4.81 -4.26 112.29
On 2022-12-05
107.86
On 2022-12-06
-3.95 109.20
MTD 113.16
On 2022-12-02
107.86
On 2022-12-06
-2.30 -2.08 113.16
On 2022-12-02
107.86
On 2022-12-06
-4.68 110.30
As of Wednesday, December 7th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.00 -0.28 -0.33 4,859,844
KO

The Coca-Cola Company

63.54 +0.10 +0.16 12,306,642
PFE

Pfizer Inc.

50.24 +0.53 +1.07 15,929,508
VZ

Verizon Communications Inc.

37.17 +0.28 +0.76 23,058,414
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,597.92 +1.58 +0.00 295,404,074
DJTA

Dow Jones Transportation Average

13,767.89 -130.21 -0.94 97,036,503
SPX

S&P 500 Index

3,933.92 -7.34 -0.19