Skip to main content
logo
State Street SPDR S&P Aerospace & Defense ETF (XAR)
NYSEARCA: XAR · Real-Time Price · USD
284.46
+6.14 (2.21%)
At close: Feb 19, 2026, 4:00 PM EST
286.66
+2.20 (0.77%)
After-hours: Feb 19, 2026, 8:00 PM EST

XAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 2026278.28285.00277.41284.46284.462.21%392,799
Feb 18, 2026275.65280.00274.66278.32278.321.76%432,426
Feb 17, 2026270.00275.65268.56273.51273.511.03%223,109
Feb 13, 2026268.25273.82268.00270.72270.721.14%191,494
Feb 12, 2026269.25273.67266.74267.68267.680.30%184,132
Feb 11, 2026274.62274.74265.13266.87266.87-1.83%194,782
Feb 10, 2026276.74276.74271.85271.85271.85-1.65%298,515
Feb 9, 2026272.39277.38272.03276.42276.421.54%249,961
Feb 6, 2026264.39272.64264.39272.23272.234.95%294,630
Feb 5, 2026260.37266.49258.93259.38259.38-2.08%310,586
Feb 4, 2026278.30278.40259.83264.90264.90-4.87%386,914
Feb 3, 2026274.80278.46271.28278.46278.463.03%313,569
Feb 2, 2026270.55272.32268.65270.28270.28-0.98%278,054
Jan 30, 2026275.47279.43270.71272.96272.96-1.78%198,567
Jan 29, 2026282.97284.60275.60277.91277.91-1.30%362,042
Jan 28, 2026285.34285.34279.18281.57281.57-1.25%331,868
Jan 27, 2026281.00285.68280.01285.12285.121.82%234,302
Jan 26, 2026281.37282.42278.37280.01280.01-1.12%309,307
Jan 23, 2026285.98287.49281.34283.18283.18-0.79%324,276
Jan 22, 2026287.89288.45282.80285.44285.440.04%226,422
Jan 21, 2026286.35286.89278.21285.33285.330.45%703,023
Jan 20, 2026288.51293.49283.46284.06284.06-2.97%518,164
Jan 16, 2026290.69294.45289.81292.74292.741.12%488,076
Jan 15, 2026286.42290.25284.56289.49289.491.32%372,233
Jan 14, 2026280.88285.71277.75285.71285.711.52%302,191
Jan 13, 2026285.01285.26280.26281.43281.430.19%371,387
Jan 12, 2026278.57281.36277.85280.90280.901.54%702,732
Jan 9, 2026271.50277.95271.50276.64276.642.95%368,081
Jan 8, 2026270.97277.93266.31268.70268.702.32%534,561
Jan 7, 2026266.89268.98262.44262.61262.61-1.32%259,171
Jan 6, 2026260.89266.37259.62266.13266.132.23%461,675
Jan 5, 2026253.47260.62253.46260.33260.333.97%362,832
Jan 2, 2026242.83250.40240.02250.40250.403.80%199,465
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