Skip to main content
logo
State Street SPDR S&P Aerospace & Defense ETF (XAR)
NYSEARCA: XAR · Real-Time Price · USD
227.91
+2.05 (0.91%)
At close: Dec 3, 2025, 4:00 PM EST
227.91
0.00 (0.00%)
After-hours: Dec 3, 2025, 6:30 PM EST

XAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 2025226.00228.07224.00227.91227.910.91%96,302
Dec 2, 2025226.32227.82225.56225.86225.860.71%147,775
Dec 1, 2025228.06228.30224.08224.26224.26-2.62%275,592
Nov 28, 2025230.03230.74229.00230.29230.290.43%77,040
Nov 26, 2025228.84230.72228.43229.30229.300.72%90,358
Nov 25, 2025224.15228.03221.81227.65227.651.80%86,775
Nov 24, 2025220.54224.00219.78223.63223.631.61%145,032
Nov 21, 2025218.65221.25215.02220.08220.080.61%147,302
Nov 20, 2025229.19230.00218.34218.75218.75-2.43%170,265
Nov 19, 2025223.10225.70222.35224.19224.190.30%95,885
Nov 18, 2025223.29225.42221.18223.52223.52-0.35%136,594
Nov 17, 2025227.76228.56222.61224.30224.30-1.64%120,925
Nov 14, 2025223.16230.04222.42228.04228.040.40%119,770
Nov 13, 2025234.48234.53226.11227.13227.13-3.32%159,684
Nov 12, 2025236.27238.36234.77234.92234.92-0.50%117,968
Nov 11, 2025236.69237.47234.47236.11236.11-0.41%69,188
Nov 10, 2025237.43238.37234.00237.09237.091.18%257,564
Nov 7, 2025229.66234.84226.70234.33234.330.58%211,825
Nov 6, 2025238.15238.17232.88232.97232.97-2.33%182,240
Nov 5, 2025238.38239.74236.81238.53238.53-1.42%266,807
Nov 4, 2025242.61245.21240.89241.97241.97-2.31%130,653
Nov 3, 2025249.38249.38244.63247.69247.69-0.35%142,059
Oct 31, 2025248.82249.80246.14248.55248.550.36%84,912
Oct 30, 2025249.62252.75247.48247.65247.65-1.26%100,756
Oct 29, 2025250.14253.00248.82250.82250.820.16%221,355
Oct 28, 2025252.83254.09249.95250.43250.43-0.32%123,330
Oct 27, 2025252.20253.02250.15251.24251.240.48%199,399
Oct 24, 2025249.46250.24248.27250.04250.041.54%114,439
Oct 23, 2025238.76246.71238.74246.24246.243.72%122,321
Oct 22, 2025242.61243.57234.86237.40237.40-2.59%363,486
Oct 21, 2025241.98244.63241.04243.71243.710.98%110,802
Oct 20, 2025239.11241.89238.72241.35241.352.52%108,402
Oct 17, 2025236.74237.83232.88235.42235.42-1.15%145,285
Oct 16, 2025243.43244.71237.64238.15238.15-1.59%216,910
Oct 15, 2025249.27251.24239.78242.00242.00-1.67%247,055
Oct 14, 2025241.48248.60238.73246.10246.100.89%136,735
Oct 13, 2025241.70244.71241.37243.94243.942.10%181,293
Oct 10, 2025246.02248.01238.79238.93238.93-2.67%251,508
Oct 9, 2025249.98250.87244.84245.48245.48-1.67%205,384
Oct 8, 2025246.51249.65245.92249.64249.641.58%174,696
Oct 7, 2025247.20248.52243.87245.76245.76-0.51%134,363
Oct 6, 2025242.97247.17242.59247.03247.032.64%177,253
Oct 3, 2025239.54242.00238.00240.67240.671.08%137,314
Oct 2, 2025237.88239.31236.13238.10238.100.68%162,575
Oct 1, 2025233.87237.32233.45236.50236.500.66%161,748
Sep 30, 2025230.40235.26230.40234.96234.961.73%237,341
Sep 29, 2025233.63234.43229.67230.96230.960.27%190,873
Sep 26, 2025228.06231.45228.03230.33230.331.89%123,451
Sep 25, 2025224.32226.83222.07226.06226.06-0.18%101,999
Sep 24, 2025230.80230.80226.27226.47226.47-1.59%121,960