SPDR S&P Aerospace & Defense ETF (XAR)
NYSEARCA: XAR · Real-Time Price · USD
218.42
-1.15 (-0.52%)
Jul 25, 2025, 10:26 AM - Market open
XAR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 221.34 | 222.76 | 219.32 | 219.57 | 219.57 | -0.67% | 131,223 |
Jul 23, 2025 | 217.56 | 221.35 | 217.56 | 221.05 | 221.05 | 2.47% | 183,759 |
Jul 22, 2025 | 215.85 | 216.66 | 212.70 | 215.72 | 215.72 | -1.48% | 280,471 |
Jul 21, 2025 | 223.01 | 223.72 | 218.69 | 218.96 | 218.96 | -1.52% | 245,882 |
Jul 18, 2025 | 223.49 | 224.17 | 221.40 | 222.35 | 222.35 | -0.27% | 172,234 |
Jul 17, 2025 | 219.47 | 223.49 | 219.11 | 222.95 | 222.95 | 2.52% | 379,310 |
Jul 16, 2025 | 215.62 | 217.88 | 213.38 | 217.46 | 217.46 | 1.29% | 263,078 |
Jul 15, 2025 | 216.06 | 216.60 | 214.39 | 214.70 | 214.70 | -0.63% | 227,255 |
Jul 14, 2025 | 212.29 | 216.30 | 211.19 | 216.07 | 216.07 | 1.90% | 268,953 |
Jul 11, 2025 | 210.34 | 212.54 | 210.34 | 212.04 | 212.04 | 1.10% | 162,396 |
Jul 10, 2025 | 210.88 | 210.88 | 207.36 | 209.74 | 209.74 | -0.12% | 150,708 |
Jul 9, 2025 | 209.26 | 210.10 | 207.84 | 210.00 | 210.00 | 0.87% | 162,502 |
Jul 8, 2025 | 209.75 | 210.13 | 205.71 | 208.18 | 208.18 | -0.72% | 154,078 |
Jul 7, 2025 | 209.28 | 210.11 | 207.96 | 209.70 | 209.70 | 0.37% | 300,653 |
Jul 3, 2025 | 207.29 | 208.93 | 206.80 | 208.93 | 208.93 | 1.19% | 93,296 |
Jul 2, 2025 | 205.68 | 206.47 | 204.19 | 206.47 | 206.47 | 0.31% | 241,219 |
Jul 1, 2025 | 209.78 | 209.98 | 204.63 | 205.84 | 205.84 | -2.42% | 430,595 |
Jun 30, 2025 | 211.29 | 211.56 | 210.00 | 210.94 | 210.94 | 0.54% | 205,780 |
Jun 27, 2025 | 207.61 | 210.74 | 206.97 | 209.81 | 209.81 | 1.37% | 214,203 |
Jun 26, 2025 | 202.43 | 207.14 | 202.40 | 206.97 | 206.97 | 2.66% | 166,084 |
Jun 25, 2025 | 202.78 | 203.64 | 201.34 | 201.61 | 201.61 | 0.36% | 189,708 |
Jun 24, 2025 | 201.94 | 201.98 | 198.14 | 200.89 | 200.89 | -0.10% | 137,375 |
Jun 23, 2025 | 198.74 | 201.64 | 197.91 | 201.10 | 201.10 | 1.23% | 213,146 |
Jun 20, 2025 | 198.31 | 199.53 | 196.00 | 198.65 | 198.52 | 1.06% | 142,864 |
Jun 18, 2025 | 198.11 | 199.53 | 196.23 | 196.56 | 196.43 | -0.58% | 219,633 |
Jun 17, 2025 | 196.47 | 198.41 | 195.70 | 197.70 | 197.57 | 0.49% | 146,659 |
Jun 16, 2025 | 199.44 | 199.49 | 196.20 | 196.74 | 196.61 | -0.55% | 159,761 |
Jun 13, 2025 | 197.71 | 199.58 | 196.71 | 197.83 | 197.70 | -0.31% | 224,388 |
Jun 12, 2025 | 196.90 | 199.08 | 196.84 | 198.44 | 198.31 | -0.07% | 108,596 |
Jun 11, 2025 | 197.81 | 198.95 | 193.69 | 198.58 | 198.45 | 0.78% | 116,088 |
Jun 10, 2025 | 200.43 | 200.43 | 195.71 | 197.04 | 196.91 | -1.84% | 161,843 |
Jun 9, 2025 | 201.26 | 201.67 | 197.57 | 200.74 | 200.61 | 1.22% | 158,776 |
Jun 6, 2025 | 197.04 | 198.47 | 196.51 | 198.33 | 198.20 | 1.95% | 90,192 |
Jun 5, 2025 | 195.97 | 195.97 | 193.87 | 194.54 | 194.41 | -0.38% | 106,162 |
Jun 4, 2025 | 194.81 | 196.00 | 194.00 | 195.29 | 195.16 | 0.54% | 84,673 |
Jun 3, 2025 | 193.84 | 195.05 | 192.94 | 194.24 | 194.11 | 1.10% | 170,589 |
Jun 2, 2025 | 192.25 | 192.25 | 189.88 | 192.12 | 191.99 | 0.44% | 101,467 |
May 30, 2025 | 190.66 | 191.90 | 188.52 | 191.28 | 191.16 | -0.14% | 76,884 |
May 29, 2025 | 193.60 | 193.60 | 190.79 | 191.54 | 191.41 | -0.51% | 121,070 |
May 28, 2025 | 193.47 | 194.41 | 191.91 | 192.53 | 192.40 | -0.03% | 117,877 |
May 27, 2025 | 189.35 | 192.58 | 189.07 | 192.58 | 192.45 | 3.49% | 114,498 |
May 23, 2025 | 183.31 | 186.52 | 183.00 | 186.09 | 185.97 | 0.63% | 112,838 |
May 22, 2025 | 183.82 | 186.14 | 183.00 | 184.93 | 184.81 | 0.08% | 106,687 |
May 21, 2025 | 188.20 | 188.40 | 184.13 | 184.79 | 184.67 | -2.03% | 115,580 |
May 20, 2025 | 187.50 | 189.17 | 187.34 | 188.61 | 188.49 | 0.06% | 71,227 |
May 19, 2025 | 186.80 | 188.50 | 186.39 | 188.50 | 188.38 | -0.41% | 113,844 |
May 16, 2025 | 187.38 | 189.28 | 187.00 | 189.28 | 189.16 | 1.20% | 124,742 |
May 15, 2025 | 183.56 | 187.04 | 183.56 | 187.04 | 186.92 | 1.88% | 109,107 |
May 14, 2025 | 183.24 | 184.18 | 181.66 | 183.59 | 183.47 | 0.33% | 145,620 |
May 13, 2025 | 181.52 | 184.72 | 181.52 | 182.98 | 182.86 | 1.60% | 180,688 |