Skip to main content
logo
SPDR S&P Aerospace & Defense ETF (XAR)
NYSEARCA: XAR · Real-Time Price · USD
230.33
+4.27 (1.89%)
At close: Sep 26, 2025, 4:00 PM EDT
230.36
+0.03 (0.01%)
After-hours: Sep 26, 2025, 8:00 PM EDT

XAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025228.06231.45228.03230.33230.331.89%123,314
Sep 25, 2025224.32226.83222.07226.06226.06-0.18%101,999
Sep 24, 2025230.80230.80226.27226.47226.47-1.59%121,960
Sep 23, 2025228.40231.07228.40230.12230.121.01%95,954
Sep 22, 2025225.82228.08224.79227.83227.830.41%91,116
Sep 19, 2025228.02228.02225.42226.91226.40-0.11%127,918
Sep 18, 2025224.13227.32223.60227.15226.631.91%163,268
Sep 17, 2025224.51225.21221.13222.89222.38-0.72%106,642
Sep 16, 2025224.44225.25222.25224.51224.000.43%200,530
Sep 15, 2025222.30224.29221.13223.54223.031.00%156,411
Sep 12, 2025221.39222.29220.43221.32220.820.24%112,158
Sep 11, 2025218.87222.87218.87220.78220.281.05%98,987
Sep 10, 2025216.37218.49216.37218.49217.991.39%165,278
Sep 9, 2025217.09217.46213.72215.50215.01-1.12%108,478
Sep 8, 2025217.03218.01216.23217.93217.440.60%174,493
Sep 5, 2025216.87217.26211.80216.64216.150.63%122,735
Sep 4, 2025215.42215.89213.08215.29214.800.09%108,506
Sep 3, 2025218.52218.75213.90215.09214.60-1.20%116,547
Sep 2, 2025215.42218.27213.72217.71217.220.12%179,082
Aug 29, 2025220.74220.87216.62217.44216.95-1.28%110,240
Aug 28, 2025220.16220.67218.71220.27219.770.31%134,735
Aug 27, 2025220.65220.77219.00219.58219.08-0.35%206,588
Aug 26, 2025216.99220.87216.99220.36219.861.92%182,920
Aug 25, 2025216.82219.00216.05216.20215.710.02%152,550
Aug 22, 2025214.05218.21214.05216.15215.661.30%132,389
Aug 21, 2025212.09214.18211.85213.37212.890.62%142,341
Aug 20, 2025211.06212.52208.77212.06211.580.07%179,173
Aug 19, 2025216.58216.58211.20211.91211.43-2.16%170,843
Aug 18, 2025215.70217.44215.14216.58216.090.50%155,329
Aug 15, 2025217.14217.14213.98215.51215.02-0.48%152,234
Aug 14, 2025217.72219.27216.12216.56216.07-1.11%144,629
Aug 13, 2025220.70221.31214.80218.98218.480.24%203,784
Aug 12, 2025215.74218.79215.14218.46217.961.64%132,785
Aug 11, 2025214.83216.20212.88214.93214.440.25%127,515
Aug 8, 2025217.35218.79213.51214.39213.90-0.43%197,165
Aug 7, 2025217.03217.03213.08215.32214.83-0.70%167,113
Aug 6, 2025218.17218.17215.87216.84216.35-0.57%119,489
Aug 5, 2025219.47221.17216.15218.08217.590.54%261,934
Aug 4, 2025216.00217.46215.00216.90216.411.22%161,549
Aug 1, 2025212.97215.37208.85214.28213.79-1.04%314,779
Jul 31, 2025218.32218.42215.15216.54216.05-1.00%142,245
Jul 30, 2025218.18219.77217.40218.72218.220.34%128,996
Jul 29, 2025221.54221.61217.30217.98217.49-1.05%170,130
Jul 28, 2025222.25222.86218.02220.29219.79-0.09%126,184
Jul 25, 2025219.77221.22218.00220.48219.980.41%141,027
Jul 24, 2025221.34222.76219.32219.57219.07-0.67%131,223
Jul 23, 2025217.56221.35217.56221.05220.552.47%183,759
Jul 22, 2025215.85216.66212.70215.72215.23-1.48%280,471
Jul 21, 2025223.01223.72218.69218.96218.46-1.52%245,882
Jul 18, 2025223.49224.17221.40222.35221.85-0.27%172,234