Skip to main content
SPDR S&P Aerospace & Defense ETF (XAR)
NYSEARCA: XAR · Real-Time Price · USD
162.99
+0.09 (0.06%)
At close: Oct 18, 2024, 4:00 PM
163.84
+0.85 (0.52%)
After-hours: Oct 18, 2024, 7:13 PM EDT

XAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 18, 2024163.37163.37162.52162.99162.990.06%84,917
Oct 17, 2024163.88163.88162.69162.90162.90-0.21%202,600
Oct 16, 2024160.75163.24160.75163.24163.241.85%359,203
Oct 15, 2024161.39161.42159.67160.27160.27-0.43%368,501
Oct 14, 2024160.71161.05159.95160.96160.960.44%162,454
Oct 11, 2024157.33160.30157.33160.26160.262.08%208,629
Oct 10, 2024158.00158.00156.01157.00157.00-1.09%424,895
Oct 9, 2024158.18159.10157.21158.73158.730.24%152,596
Oct 8, 2024159.33159.33158.21158.35158.35-0.31%224,663
Oct 7, 2024159.45159.46157.95158.84158.84-0.33%81,922
Oct 4, 2024158.83159.40157.67159.36159.361.14%108,545
Oct 3, 2024159.25159.25157.42157.56157.56-1.06%66,331
Oct 2, 2024159.55160.13158.52159.24159.240.21%167,436
Oct 1, 2024157.21159.63155.82158.91158.911.00%242,147
Sep 30, 2024156.89157.46155.76157.34157.340.35%56,171
Sep 27, 2024155.80157.09155.79156.79156.790.78%61,346
Sep 26, 2024156.36156.64155.29155.57155.570.15%44,806
Sep 25, 2024155.89156.55155.15155.34155.34-0.17%56,016
Sep 24, 2024157.07157.07154.88155.61155.61-0.75%59,259
Sep 23, 2024155.23157.12154.93156.79156.791.10%53,689
Sep 20, 2024153.40155.11153.30155.09154.891.03%51,731
Sep 19, 2024154.63154.63152.73153.51153.310.71%42,612
Sep 18, 2024152.78154.04152.18152.43152.23-0.01%54,345
Sep 17, 2024152.77153.11151.45152.44152.24-0.11%56,354
Sep 16, 2024153.56153.56151.78152.61152.41-0.25%38,935
Sep 13, 2024152.03153.82151.87152.99152.790.52%51,822
Sep 12, 2024150.45152.20149.81152.20152.001.35%52,193
Sep 11, 2024148.90150.23146.75150.17149.970.66%69,416
Sep 10, 2024150.70150.70148.58149.18148.98-0.63%66,112
Sep 9, 2024148.97150.89148.70150.13149.931.85%62,936
Sep 6, 2024150.40151.02147.36147.41147.22-2.07%60,361
Sep 5, 2024152.40152.42149.87150.53150.33-0.98%56,870
Sep 4, 2024150.99152.85150.99152.02151.820.78%79,350
Sep 3, 2024155.08155.22150.59150.85150.65-3.00%96,870
Aug 30, 2024155.34155.90153.99155.51155.310.37%49,384
Aug 29, 2024154.10156.43153.69154.94154.741.06%83,611
Aug 28, 2024153.05154.73152.48153.31153.110.42%78,442
Aug 27, 2024152.39153.11151.21152.67152.47-0.09%50,605
Aug 26, 2024153.98154.13152.37152.81152.61-0.60%43,169
Aug 23, 2024152.63154.28152.63153.73153.531.03%33,115
Aug 22, 2024152.14152.70151.68152.16151.960.09%46,205
Aug 21, 2024151.52152.10150.81152.03151.830.61%58,669
Aug 20, 2024152.28152.28150.24151.11150.91-0.64%52,508
Aug 19, 2024151.91152.39151.44152.09151.890.21%51,540
Aug 16, 2024150.50152.05150.50151.77151.570.82%48,523
Aug 15, 2024149.63150.53149.10150.53150.331.50%82,377
Aug 14, 2024147.92148.66147.75148.30148.110.60%64,715
Aug 13, 2024147.10147.53145.72147.42147.230.56%43,115
Aug 12, 2024147.17147.17146.07146.60146.41-0.16%29,402
Aug 9, 2024146.48147.02145.91146.84146.650.60%48,211
Aug 8, 2024143.00146.39142.95145.96145.772.67%60,021
Aug 7, 2024143.61145.19142.04142.16141.970.30%58,887
Aug 6, 2024142.19143.43141.25141.74141.550.73%103,026
Aug 5, 2024138.82141.98138.51140.71140.53-1.92%145,555
Aug 2, 2024146.00146.00142.48143.47143.28-3.19%155,832
Aug 1, 2024151.01151.61146.96148.19148.00-1.70%127,020
Jul 31, 2024149.95152.31149.26150.75150.551.22%100,688
Jul 30, 2024148.83149.79148.20148.93148.730.44%51,970
Jul 29, 2024149.46149.46147.99148.28148.09-0.40%65,744
Jul 26, 2024149.11149.97148.02148.88148.680.82%48,324
Jul 25, 2024145.96149.86145.96147.67147.481.55%146,507
Jul 24, 2024147.52148.18145.12145.42145.23-2.11%59,767
Jul 23, 2024146.32149.01146.30148.55148.351.85%49,876
Jul 22, 2024144.39145.96143.94145.85145.661.53%53,241
Jul 19, 2024145.40145.40143.63143.65143.46-1.11%54,337
Jul 18, 2024147.06148.12145.03145.26145.07-1.36%73,805
Jul 17, 2024148.22149.69147.12147.26147.07-1.36%480,077
Jul 16, 2024145.69149.30145.69149.29149.092.83%89,280
Jul 15, 2024144.64145.55144.17145.18144.991.04%111,204
Jul 12, 2024143.90144.69143.69143.69143.500.29%49,446
Jul 11, 2024142.74143.45142.16143.27143.080.86%126,686
Jul 10, 2024141.10142.05140.99142.05141.860.95%71,006
Jul 9, 2024141.64141.64140.72140.72140.54-0.66%30,619
Jul 8, 2024141.43142.41141.43141.65141.460.56%50,725
Jul 5, 2024141.18141.18139.72140.86140.67-0.05%44,590
Jul 3, 2024140.50141.18140.30140.93140.740.58%51,993
Jul 2, 2024138.67140.31138.67140.12139.940.78%89,784
Jul 1, 2024140.94141.36138.82139.03138.85-0.68%44,779
Jun 28, 2024141.33141.59139.30139.98139.80-0.46%38,851
Jun 27, 2024140.68140.68139.69140.62140.44-0.18%42,423
Jun 26, 2024140.42140.90139.75140.87140.680.33%37,029
Jun 25, 2024141.43141.43139.79140.41140.23-1.05%52,157
Jun 24, 2024142.32143.84141.69141.90141.71-0.17%55,842
Jun 21, 2024140.32142.34139.60142.14141.791.19%44,685
Jun 20, 2024141.45141.61140.09140.47140.12-0.60%77,299
Jun 18, 2024140.00141.38139.60141.32140.971.20%104,284
Jun 17, 2024138.05139.83137.60139.64139.300.68%93,557
Jun 14, 2024139.47139.47137.30138.69138.35-1.53%55,314
Jun 13, 2024142.30142.30139.97140.85140.50-1.04%67,750
Jun 12, 2024142.78143.28142.33142.33141.980.59%35,069
Jun 11, 2024141.40141.53139.91141.50141.15-0.30%55,723
Jun 10, 2024141.40142.26141.40141.93141.580.06%75,936
Jun 7, 2024142.00142.80141.68141.85141.50-0.44%26,603
Jun 6, 2024144.21144.21142.41142.48142.13-1.03%43,811
Jun 5, 2024142.87144.14142.14143.96143.611.13%42,220
Jun 4, 2024143.18143.18141.89142.35142.00-0.95%41,307
Jun 3, 2024144.19144.57142.38143.72143.370.10%43,764
May 31, 2024142.07143.57141.63143.57143.221.35%39,211
May 30, 2024140.92142.00140.92141.66141.311.01%57,992
May 29, 2024142.01142.01140.24140.24139.89-1.90%59,670