Skip to main content
logo
SPDR S&P Aerospace & Defense ETF (XAR)
NYSEARCA: XAR · Real-Time Price · USD
216.64
+1.35 (0.63%)
At close: Sep 5, 2025, 4:00 PM
217.00
+0.36 (0.17%)
After-hours: Sep 5, 2025, 8:00 PM EDT

XAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025216.87217.26211.80216.64216.640.63%120,031
Sep 4, 2025215.42215.89213.08215.29215.290.09%108,506
Sep 3, 2025218.52218.75213.90215.09215.09-1.20%116,547
Sep 2, 2025215.42218.27213.72217.71217.710.12%179,082
Aug 29, 2025220.74220.87216.62217.44217.44-1.28%110,240
Aug 28, 2025220.16220.67218.71220.27220.270.31%134,735
Aug 27, 2025220.65220.77219.00219.58219.58-0.35%206,588
Aug 26, 2025216.99220.87216.99220.36220.361.92%182,920
Aug 25, 2025216.82219.00216.05216.20216.200.02%152,550
Aug 22, 2025214.05218.21214.05216.15216.151.30%132,389
Aug 21, 2025212.09214.18211.85213.37213.370.62%142,341
Aug 20, 2025211.06212.52208.77212.06212.060.07%179,173
Aug 19, 2025216.58216.58211.20211.91211.91-2.16%170,843
Aug 18, 2025215.70217.44215.14216.58216.580.50%155,329
Aug 15, 2025217.14217.14213.98215.51215.51-0.48%152,234
Aug 14, 2025217.72219.27216.12216.56216.56-1.11%144,629
Aug 13, 2025220.70221.31214.80218.98218.980.24%203,784
Aug 12, 2025215.74218.79215.14218.46218.461.64%132,785
Aug 11, 2025214.83216.20212.88214.93214.930.25%127,515
Aug 8, 2025217.35218.79213.51214.39214.39-0.43%197,165
Aug 7, 2025217.03217.03213.08215.32215.32-0.70%167,113
Aug 6, 2025218.17218.17215.87216.84216.84-0.57%119,489
Aug 5, 2025219.47221.17216.15218.08218.080.54%261,934
Aug 4, 2025216.00217.46215.00216.90216.901.22%161,549
Aug 1, 2025212.97215.37208.85214.28214.28-1.04%314,779
Jul 31, 2025218.32218.42215.15216.54216.54-1.00%142,245
Jul 30, 2025218.18219.77217.40218.72218.720.34%128,996
Jul 29, 2025221.54221.61217.30217.98217.98-1.05%170,130
Jul 28, 2025222.25222.86218.02220.29220.29-0.09%126,184
Jul 25, 2025219.77221.22218.00220.48220.480.41%141,027
Jul 24, 2025221.34222.76219.32219.57219.57-0.67%131,223
Jul 23, 2025217.56221.35217.56221.05221.052.47%183,759
Jul 22, 2025215.85216.66212.70215.72215.72-1.48%280,471
Jul 21, 2025223.01223.72218.69218.96218.96-1.52%245,882
Jul 18, 2025223.49224.17221.40222.35222.35-0.27%172,234
Jul 17, 2025219.47223.49219.11222.95222.952.52%379,310
Jul 16, 2025215.62217.88213.38217.46217.461.29%263,078
Jul 15, 2025216.06216.60214.39214.70214.70-0.63%227,255
Jul 14, 2025212.29216.30211.19216.07216.071.90%268,953
Jul 11, 2025210.34212.54210.34212.04212.041.10%162,396
Jul 10, 2025210.88210.88207.36209.74209.74-0.12%150,708
Jul 9, 2025209.26210.10207.84210.00210.000.87%162,502
Jul 8, 2025209.75210.13205.71208.18208.18-0.72%154,078
Jul 7, 2025209.28210.11207.96209.70209.700.37%300,653
Jul 3, 2025207.29208.93206.80208.93208.931.19%93,296
Jul 2, 2025205.68206.47204.19206.47206.470.31%241,219
Jul 1, 2025209.78209.98204.63205.84205.84-2.42%430,595
Jun 30, 2025211.29211.56210.00210.94210.940.54%205,780
Jun 27, 2025207.61210.74206.97209.81209.811.37%214,203
Jun 26, 2025202.43207.14202.40206.97206.972.66%166,084