Skip to main content
SPDR S&P Aerospace & Defense ETF (XAR)
NYSEARCA: XAR · Real-Time Price · USD
172.65
+0.90 (0.52%)
Jan 17, 2025, 4:00 PM EST - Market closed

XAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025173.07174.19172.33172.65172.650.52%125,662
Jan 16, 2025170.87172.21170.50171.75171.750.73%153,752
Jan 15, 2025171.19171.78169.50170.50170.501.23%203,397
Jan 14, 2025167.95168.73166.22168.43168.431.40%91,951
Jan 13, 2025164.28166.33163.99166.10166.100.06%69,397
Jan 10, 2025166.58167.20164.73166.00166.00-1.26%126,006
Jan 8, 2025166.49168.35165.07168.12168.120.48%130,640
Jan 7, 2025169.01170.43166.65167.32167.32-0.68%247,097
Jan 6, 2025170.73170.80167.97168.47168.47-0.61%112,723
Jan 3, 2025165.49169.51165.38169.51169.512.50%139,580
Jan 2, 2025166.77167.43163.98165.37165.37-0.27%99,406
Dec 31, 2024167.41167.50164.83165.82165.82-0.40%102,037
Dec 30, 2024166.42167.58164.04166.49166.49-1.49%88,832
Dec 27, 2024169.74170.71167.75169.01169.01-0.90%40,737
Dec 26, 2024168.68170.69167.80170.55170.551.04%76,755
Dec 24, 2024165.98168.79165.34168.79168.791.85%57,197
Dec 23, 2024166.12166.82164.20165.73165.73-0.37%118,469
Dec 20, 2024161.83167.34161.45166.35165.781.92%152,786
Dec 19, 2024164.00165.81162.34163.21162.650.53%164,695
Dec 18, 2024169.62169.62162.12162.35161.79-4.32%114,786
Dec 17, 2024170.63170.63168.18169.68169.10-1.02%117,532
Dec 16, 2024168.74171.58167.60171.42170.831.85%103,575
Dec 13, 2024166.90168.33166.55168.31167.731.01%82,788
Dec 12, 2024168.39168.72166.44166.62166.05-1.20%114,050
Dec 11, 2024169.37169.40167.84168.64168.060.09%75,819
Dec 10, 2024168.33169.63168.05168.48167.900.09%108,487
Dec 9, 2024172.08172.08167.51168.33167.75-2.00%172,093
Dec 6, 2024173.46173.46171.45171.76171.17-0.42%83,914
Dec 5, 2024173.73174.13172.26172.48171.89-1.25%96,462
Dec 4, 2024172.28174.66172.02174.66174.061.49%97,067
Dec 3, 2024172.64172.83171.51172.09171.50-0.58%125,288
Dec 2, 2024177.27177.27172.67173.10172.51-1.94%155,357
Nov 29, 2024174.94177.00174.94176.52175.921.58%48,319
Nov 27, 2024175.18175.78173.42173.77173.17-0.38%72,481
Nov 26, 2024173.19175.70173.19174.44173.841.13%130,794
Nov 25, 2024174.83175.12171.74172.49171.90-0.04%113,542
Nov 22, 2024171.12172.84171.09172.56171.971.40%102,156
Nov 21, 2024168.63170.86167.28170.17169.591.42%185,892
Nov 20, 2024167.78168.03165.74167.78167.200.46%189,367
Nov 19, 2024165.02167.35164.74167.01166.441.19%146,621
Nov 18, 2024165.39165.87164.00165.04164.470.18%80,882
Nov 15, 2024164.97165.38163.82164.75164.19-0.45%142,307
Nov 14, 2024172.38172.38165.46165.50164.93-3.41%229,509
Nov 13, 2024172.12175.28171.23171.34170.751.28%165,897
Nov 12, 2024171.12171.20168.11169.17168.59-1.08%150,959
Nov 11, 2024170.76171.82170.14171.01170.421.49%176,839
Nov 8, 2024164.58169.10164.28168.50167.923.46%194,911
Nov 7, 2024164.13164.29162.39162.86162.30-0.31%164,816
Nov 6, 2024164.02164.34160.61163.37162.813.87%272,611
Nov 5, 2024156.08157.31155.97157.29156.751.29%70,157
Nov 4, 2024154.98156.15154.77155.28154.750.19%75,305
Nov 1, 2024155.10156.52154.83154.98154.450.77%157,713
Oct 31, 2024157.53157.53153.72153.80153.27-2.93%595,691
Oct 30, 2024158.69160.06158.33158.45157.91-0.37%2,132,687
Oct 29, 2024158.90159.63158.01159.04158.49-0.21%394,382
Oct 28, 2024160.10160.27158.97159.38158.83-425,509
Oct 25, 2024159.92160.39158.82159.38158.830.46%273,063
Oct 24, 2024159.43160.60158.62158.65158.11-0.94%278,866
Oct 23, 2024160.90161.56159.45160.16159.61-0.52%525,194
Oct 22, 2024163.53163.53160.35161.00160.45-1.79%294,489
Oct 21, 2024163.98164.88162.86163.94163.380.58%105,181
Oct 18, 2024163.37163.37162.52162.99162.430.06%84,917
Oct 17, 2024163.88163.88162.69162.90162.34-0.21%202,600
Oct 16, 2024160.75163.24160.75163.24162.681.85%359,203
Oct 15, 2024161.39161.42159.67160.27159.72-0.43%368,501
Oct 14, 2024160.71161.05159.95160.96160.410.44%162,454
Oct 11, 2024157.33160.30157.33160.26159.712.08%208,629
Oct 10, 2024158.00158.00156.01157.00156.46-1.09%424,895
Oct 9, 2024158.18159.10157.21158.73158.190.24%152,596
Oct 8, 2024159.33159.33158.21158.35157.81-0.31%224,663
Oct 7, 2024159.45159.46157.95158.84158.30-0.33%81,922
Oct 4, 2024158.83159.40157.67159.36158.811.14%108,545
Oct 3, 2024159.25159.25157.42157.56157.02-1.06%66,331
Oct 2, 2024159.55160.13158.52159.24158.690.21%167,436
Oct 1, 2024157.21159.63155.82158.91158.371.00%242,147
Sep 30, 2024156.89157.46155.76157.34156.800.35%56,171
Sep 27, 2024155.80157.09155.79156.79156.250.78%61,346
Sep 26, 2024156.36156.64155.29155.57155.040.15%44,806
Sep 25, 2024155.89156.55155.15155.34154.81-0.17%56,016
Sep 24, 2024157.07157.07154.88155.61155.08-0.75%59,259
Sep 23, 2024155.23157.12154.93156.79156.251.10%53,689
Sep 20, 2024153.40155.11153.30155.09154.351.03%51,731
Sep 19, 2024154.63154.63152.73153.51152.780.71%42,612
Sep 18, 2024152.78154.04152.18152.43151.71-0.01%54,345
Sep 17, 2024152.77153.11151.45152.44151.72-0.11%56,354
Sep 16, 2024153.56153.56151.78152.61151.89-0.25%38,935
Sep 13, 2024152.03153.82151.87152.99152.260.52%51,822
Sep 12, 2024150.45152.20149.81152.20151.481.35%52,193
Sep 11, 2024148.90150.23146.75150.17149.460.66%69,416
Sep 10, 2024150.70150.70148.58149.18148.47-0.63%66,112
Sep 9, 2024148.97150.89148.70150.13149.421.85%62,936
Sep 6, 2024150.40151.02147.36147.41146.71-2.07%60,361
Sep 5, 2024152.40152.42149.87150.53149.82-0.98%56,870
Sep 4, 2024150.99152.85150.99152.02151.300.78%79,350
Sep 3, 2024155.08155.22150.59150.85150.14-3.00%96,870
Aug 30, 2024155.34155.90153.99155.51154.770.37%49,384
Aug 29, 2024154.10156.43153.69154.94154.211.06%83,611
Aug 28, 2024153.05154.73152.48153.31152.580.42%78,442
Aug 27, 2024152.39153.11151.21152.67151.95-0.09%50,605
Aug 26, 2024153.98154.13152.37152.81152.09-0.60%43,169