Skip to main content
SPDR S&P Aerospace & Defense ETF (XAR)
NYSEARCA: XAR · Real-Time Price · USD
167.76
+4.19 (2.56%)
Apr 24, 2025, 4:00 PM EDT - Market closed

XAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2025163.93168.00163.52167.91167.912.65%95,574
Apr 23, 2025164.57166.97163.04163.57163.572.31%146,974
Apr 22, 2025159.07160.43156.83159.88159.880.53%93,805
Apr 21, 2025161.59161.69157.24159.04159.04-2.35%64,403
Apr 17, 2025163.00164.18161.58162.86162.86-0.03%78,463
Apr 16, 2025162.35164.32161.18162.91162.91-0.43%135,232
Apr 15, 2025163.03165.62163.03163.62163.62-0.15%64,926
Apr 14, 2025164.83164.83162.06163.87163.870.91%84,117
Apr 11, 2025159.19163.00158.06162.40162.402.05%124,736
Apr 10, 2025159.01161.49154.46159.13159.13-1.86%110,393
Apr 9, 2025146.34163.09145.55162.15162.159.92%188,893
Apr 8, 2025153.25154.44145.60147.51147.511.03%172,757
Apr 7, 2025139.25149.16137.09146.00146.000.73%218,397
Apr 4, 2025151.52152.25144.14144.94144.94-7.65%290,132
Apr 3, 2025158.69161.32156.36156.94156.94-4.61%106,929
Apr 2, 2025159.74165.65159.74164.52164.521.59%109,596
Apr 1, 2025160.43162.36158.75161.94161.940.78%118,653
Mar 31, 2025159.49161.97158.10160.69160.69-0.74%73,894
Mar 28, 2025165.12165.15161.37161.89161.89-1.98%49,042
Mar 27, 2025166.16167.67164.67165.16165.16-0.94%66,030
Mar 26, 2025170.18170.84166.39166.72166.72-2.06%57,229
Mar 25, 2025168.98170.22168.51170.22170.220.75%57,329
Mar 24, 2025165.93169.09165.54168.95168.952.77%74,489
Mar 21, 2025163.86164.69163.05164.40164.22-0.31%90,772
Mar 20, 2025165.19166.34164.55164.91164.73-1.08%88,039
Mar 19, 2025163.94166.93163.94166.71166.522.28%258,822
Mar 18, 2025163.58163.77161.81162.99162.81-0.68%94,036
Mar 17, 2025161.85165.00161.76164.10163.921.43%155,733
Mar 14, 2025160.03162.03159.87161.79161.611.97%100,422
Mar 13, 2025159.39160.02157.49158.66158.48-0.26%129,083
Mar 12, 2025160.07160.21157.04159.08158.900.54%111,528
Mar 11, 2025157.53159.55156.05158.23158.050.33%175,766
Mar 10, 2025158.31160.42156.45157.71157.53-2.03%156,024
Mar 7, 2025158.92161.52157.38160.97160.790.18%131,015
Mar 6, 2025162.55162.97159.37160.68160.50-2.38%118,575
Mar 5, 2025160.26165.22159.71164.60164.422.84%139,463
Mar 4, 2025160.93163.71158.23160.06159.88-1.58%195,419
Mar 3, 2025167.53168.84162.11162.63162.45-2.18%188,118
Feb 28, 2025161.25166.30161.25166.26166.071.78%132,329
Feb 27, 2025165.36165.97163.22163.36163.18-0.09%109,671
Feb 26, 2025163.65165.54162.58163.50163.321.06%95,465
Feb 25, 2025161.26163.24159.57161.78161.600.09%265,429
Feb 24, 2025163.93164.12160.68161.63161.45-0.65%126,530
Feb 21, 2025168.28168.32162.15162.69162.51-2.92%119,386
Feb 20, 2025168.34168.93164.92167.59167.40-0.79%203,699
Feb 19, 2025170.77171.50168.84168.93168.74-0.76%87,183
Feb 18, 2025170.80172.29169.57170.22170.030.86%171,824
Feb 14, 2025170.25170.25167.34168.77168.58-0.74%210,332
Feb 13, 2025172.25172.25169.71170.03169.84-0.85%219,694
Feb 12, 2025172.01173.93171.06171.49171.30-1.37%104,570