Skip to main content
SPDR S&P Aerospace & Defense ETF (XAR)
NYSEARCA: XAR · Real-Time Price · USD
200.74
+2.41 (1.22%)
Jun 9, 2025, 4:00 PM - Market closed

XAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 2025201.26201.67197.57200.74200.741.22%157,889
Jun 6, 2025197.04198.47196.51198.33198.331.95%90,192
Jun 5, 2025195.97195.97193.87194.54194.54-0.38%106,162
Jun 4, 2025194.81196.00194.00195.29195.290.54%84,673
Jun 3, 2025193.84195.05192.94194.24194.241.10%170,589
Jun 2, 2025192.25192.25189.88192.12192.120.44%101,467
May 30, 2025190.66191.90188.52191.28191.28-0.14%76,884
May 29, 2025193.60193.60190.79191.54191.54-0.51%121,070
May 28, 2025193.47194.41191.91192.53192.53-0.03%117,877
May 27, 2025189.35192.58189.07192.58192.583.49%114,498
May 23, 2025183.31186.52183.00186.09186.090.63%112,838
May 22, 2025183.82186.14183.00184.93184.930.08%106,687
May 21, 2025188.20188.40184.13184.79184.79-2.03%115,580
May 20, 2025187.50189.17187.34188.61188.610.06%71,227
May 19, 2025186.80188.50186.39188.50188.50-0.41%113,844
May 16, 2025187.38189.28187.00189.28189.281.20%124,742
May 15, 2025183.56187.04183.56187.04187.041.88%109,107
May 14, 2025183.24184.18181.66183.59183.590.33%145,620
May 13, 2025181.52184.72181.52182.98182.981.60%180,688
May 12, 2025182.00182.00177.36180.09180.091.57%143,268
May 9, 2025179.06179.09175.55177.30177.30-0.80%74,439
May 8, 2025177.60180.21176.48178.73178.731.98%142,704
May 7, 2025174.93176.30174.40175.26175.26-0.14%114,249
May 6, 2025174.43175.50172.56175.50175.50-0.69%331,312
May 5, 2025176.06177.68175.69176.72176.72-0.25%108,055
May 2, 2025175.21178.44174.96177.16177.162.26%116,474
May 1, 2025172.73174.31171.22173.25173.251.34%84,087
Apr 30, 2025169.79171.30167.42170.96170.96-0.51%67,669
Apr 29, 2025169.93171.97169.93171.84171.840.89%128,674
Apr 28, 2025170.82172.40168.20170.33170.330.37%50,660
Apr 25, 2025168.02169.73167.54169.71169.711.07%73,445
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