SPDR S&P Aerospace & Defense ETF (XAR)
NYSEARCA: XAR · Real-Time Price · USD
236.48
-0.61 (-0.26%)
Nov 11, 2025, 12:53 PM EST - Market open
XAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 236.69 | 237.47 | 234.47 | 235.63 | - | -0.62% | 29,881 |
| Nov 10, 2025 | 237.43 | 238.37 | 234.00 | 237.09 | 237.09 | 1.18% | 257,564 |
| Nov 7, 2025 | 229.66 | 234.84 | 226.70 | 234.33 | 234.33 | 0.58% | 211,825 |
| Nov 6, 2025 | 238.15 | 238.17 | 232.88 | 232.97 | 232.97 | -2.33% | 182,240 |
| Nov 5, 2025 | 238.38 | 239.74 | 236.81 | 238.53 | 238.53 | -1.42% | 265,649 |
| Nov 4, 2025 | 242.61 | 245.21 | 240.89 | 241.97 | 241.97 | -2.31% | 130,653 |
| Nov 3, 2025 | 249.38 | 249.38 | 244.63 | 247.69 | 247.69 | -0.35% | 142,059 |
| Oct 31, 2025 | 248.82 | 249.80 | 246.14 | 248.55 | 248.55 | 0.36% | 84,912 |
| Oct 30, 2025 | 249.62 | 252.75 | 247.48 | 247.65 | 247.65 | -1.26% | 100,756 |
| Oct 29, 2025 | 250.14 | 253.00 | 248.82 | 250.82 | 250.82 | 0.16% | 221,355 |
| Oct 28, 2025 | 252.83 | 254.09 | 249.95 | 250.43 | 250.43 | -0.32% | 123,330 |
| Oct 27, 2025 | 252.20 | 253.02 | 250.15 | 251.24 | 251.24 | 0.48% | 199,399 |
| Oct 24, 2025 | 249.46 | 250.24 | 248.27 | 250.04 | 250.04 | 1.54% | 114,439 |
| Oct 23, 2025 | 238.76 | 246.71 | 238.74 | 246.24 | 246.24 | 3.72% | 122,321 |
| Oct 22, 2025 | 242.61 | 243.57 | 234.86 | 237.40 | 237.40 | -2.59% | 363,486 |
| Oct 21, 2025 | 241.98 | 244.63 | 241.04 | 243.71 | 243.71 | 0.98% | 110,802 |
| Oct 20, 2025 | 239.11 | 241.89 | 238.72 | 241.35 | 241.35 | 2.52% | 108,402 |
| Oct 17, 2025 | 236.74 | 237.83 | 232.88 | 235.42 | 235.42 | -1.15% | 145,285 |
| Oct 16, 2025 | 243.43 | 244.71 | 237.64 | 238.15 | 238.15 | -1.59% | 216,910 |
| Oct 15, 2025 | 249.27 | 251.24 | 239.78 | 242.00 | 242.00 | -1.67% | 247,055 |
| Oct 14, 2025 | 241.48 | 248.60 | 238.73 | 246.10 | 246.10 | 0.89% | 136,735 |
| Oct 13, 2025 | 241.70 | 244.71 | 241.37 | 243.94 | 243.94 | 2.10% | 181,293 |
| Oct 10, 2025 | 246.02 | 248.01 | 238.79 | 238.93 | 238.93 | -2.67% | 251,508 |
| Oct 9, 2025 | 249.98 | 250.87 | 244.84 | 245.48 | 245.48 | -1.67% | 205,384 |
| Oct 8, 2025 | 246.51 | 249.65 | 245.92 | 249.64 | 249.64 | 1.58% | 174,696 |
| Oct 7, 2025 | 247.20 | 248.52 | 243.87 | 245.76 | 245.76 | -0.51% | 134,363 |
| Oct 6, 2025 | 242.97 | 247.17 | 242.59 | 247.03 | 247.03 | 2.64% | 177,253 |
| Oct 3, 2025 | 239.54 | 242.00 | 238.00 | 240.67 | 240.67 | 1.08% | 137,314 |
| Oct 2, 2025 | 237.88 | 239.31 | 236.13 | 238.10 | 238.10 | 0.68% | 162,575 |
| Oct 1, 2025 | 233.87 | 237.32 | 233.45 | 236.50 | 236.50 | 0.66% | 161,748 |
| Sep 30, 2025 | 230.40 | 235.26 | 230.40 | 234.96 | 234.96 | 1.73% | 237,341 |
| Sep 29, 2025 | 233.63 | 234.43 | 229.67 | 230.96 | 230.96 | 0.27% | 190,873 |
| Sep 26, 2025 | 228.06 | 231.45 | 228.03 | 230.33 | 230.33 | 1.89% | 123,451 |
| Sep 25, 2025 | 224.32 | 226.83 | 222.07 | 226.06 | 226.06 | -0.18% | 101,999 |
| Sep 24, 2025 | 230.80 | 230.80 | 226.27 | 226.47 | 226.47 | -1.59% | 121,960 |
| Sep 23, 2025 | 228.40 | 231.07 | 228.40 | 230.12 | 230.12 | 1.01% | 95,954 |
| Sep 22, 2025 | 225.82 | 228.08 | 224.79 | 227.83 | 227.83 | 0.41% | 91,116 |
| Sep 19, 2025 | 228.02 | 228.02 | 225.42 | 226.91 | 226.40 | -0.11% | 127,918 |
| Sep 18, 2025 | 224.13 | 227.32 | 223.60 | 227.15 | 226.63 | 1.91% | 163,268 |
| Sep 17, 2025 | 224.51 | 225.21 | 221.13 | 222.89 | 222.38 | -0.72% | 106,642 |
| Sep 16, 2025 | 224.44 | 225.25 | 222.25 | 224.51 | 224.00 | 0.43% | 200,530 |
| Sep 15, 2025 | 222.30 | 224.29 | 221.13 | 223.54 | 223.03 | 1.00% | 156,411 |
| Sep 12, 2025 | 221.39 | 222.29 | 220.43 | 221.32 | 220.82 | 0.24% | 112,158 |
| Sep 11, 2025 | 218.87 | 222.87 | 218.87 | 220.78 | 220.28 | 1.05% | 98,987 |
| Sep 10, 2025 | 216.37 | 218.49 | 216.37 | 218.49 | 217.99 | 1.39% | 165,278 |
| Sep 9, 2025 | 217.09 | 217.46 | 213.72 | 215.50 | 215.01 | -1.12% | 108,478 |
| Sep 8, 2025 | 217.03 | 218.01 | 216.23 | 217.93 | 217.44 | 0.60% | 174,493 |
| Sep 5, 2025 | 216.87 | 217.26 | 211.80 | 216.64 | 216.15 | 0.63% | 122,735 |
| Sep 4, 2025 | 215.42 | 215.89 | 213.08 | 215.29 | 214.80 | 0.09% | 108,506 |
| Sep 3, 2025 | 218.52 | 218.75 | 213.90 | 215.09 | 214.60 | -1.20% | 116,547 |