Skip to main content
logo
State Street SPDR S&P Aerospace & Defense ETF (XAR)
NYSEARCA: XAR · Real-Time Price · USD
241.24
-2.00 (-0.82%)
At close: Dec 31, 2025, 4:00 PM EST
241.06
-0.18 (-0.07%)
After-hours: Dec 31, 2025, 8:00 PM EST

XAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 2025244.00244.00240.59241.24241.24-0.82%162,088
Dec 30, 2025246.21246.21242.83243.24243.24-0.66%203,575
Dec 29, 2025245.47247.00244.47244.85244.85-0.64%102,337
Dec 26, 2025249.98249.98246.19246.42246.42-1.64%83,647
Dec 24, 2025250.43251.04248.99250.54250.540.16%55,740
Dec 23, 2025248.14251.12248.02250.13250.130.13%111,848
Dec 22, 2025244.14249.83244.11249.80249.803.53%155,873
Dec 19, 2025234.23242.03234.23241.28241.163.49%114,195
Dec 18, 2025231.68234.77231.68233.14233.031.84%126,730
Dec 17, 2025232.21234.53228.32228.93228.82-1.68%138,043
Dec 16, 2025232.91234.74231.06232.85232.74-0.64%111,086
Dec 15, 2025237.85238.64233.70234.34234.23-0.99%91,514
Dec 12, 2025239.50240.62235.52236.69236.58-1.08%108,031
Dec 11, 2025233.27239.28232.42239.28239.172.37%104,153
Dec 10, 2025230.76235.16229.20233.75233.641.12%113,106
Dec 9, 2025232.50234.72230.75231.15231.04-0.86%54,027
Dec 8, 2025232.24233.30230.24233.15233.041.01%63,309
Dec 5, 2025233.54233.54228.66230.82230.71-1.21%64,956
Dec 4, 2025228.50234.16227.90233.65233.542.52%96,616
Dec 3, 2025226.00228.07224.00227.91227.800.91%96,429
Dec 2, 2025226.32227.82225.56225.86225.750.71%148,071
Dec 1, 2025228.06228.30224.08224.26224.15-2.62%275,998
Nov 28, 2025230.03230.74229.00230.29230.180.43%77,156
Nov 26, 2025228.84230.72228.43229.30229.190.72%90,587
Nov 25, 2025224.15228.03221.81227.65227.541.80%86,791
Nov 24, 2025220.54224.00219.78223.63223.521.61%145,045
Nov 21, 2025218.65221.25215.02220.08219.970.61%147,640
Nov 20, 2025229.19230.00218.34218.75218.65-2.43%170,278
Nov 19, 2025223.10225.70222.35224.19224.080.30%95,885
Nov 18, 2025223.29225.42221.18223.52223.41-0.35%136,594
Nov 17, 2025227.76228.56222.61224.30224.19-1.64%120,925
Nov 14, 2025223.16230.04222.42228.04227.930.40%119,770
Nov 13, 2025234.48234.53226.11227.13227.02-3.32%159,684
Nov 12, 2025236.27238.36234.77234.92234.81-0.50%117,968
Nov 11, 2025236.69237.47234.47236.11236.00-0.41%69,188
Nov 10, 2025237.43238.37234.00237.09236.981.18%257,564
Nov 7, 2025229.66234.84226.70234.33234.220.58%211,825
Nov 6, 2025238.15238.17232.88232.97232.86-2.33%182,240
Nov 5, 2025238.38239.74236.81238.53238.42-1.42%266,807
Nov 4, 2025242.61245.21240.89241.97241.85-2.31%130,653
Nov 3, 2025249.38249.38244.63247.69247.57-0.35%142,059
Oct 31, 2025248.82249.80246.14248.55248.430.36%84,912
Oct 30, 2025249.62252.75247.48247.65247.53-1.26%100,756
Oct 29, 2025250.14253.00248.82250.82250.700.16%221,355
Oct 28, 2025252.83254.09249.95250.43250.31-0.32%123,330
Oct 27, 2025252.20253.02250.15251.24251.120.48%199,399
Oct 24, 2025249.46250.24248.27250.04249.921.54%114,439
Oct 23, 2025238.76246.71238.74246.24246.123.72%122,321
Oct 22, 2025242.61243.57234.86237.40237.29-2.59%363,486
Oct 21, 2025241.98244.63241.04243.71243.590.98%110,802