Skip to main content
logo
SPDR S&P Aerospace & Defense ETF (XAR)
NYSEARCA: XAR · Real-Time Price · USD
243.71
+2.36 (0.98%)
At close: Oct 21, 2025, 4:00 PM EDT
243.40
-0.31 (-0.13%)
After-hours: Oct 21, 2025, 8:00 PM EDT

XAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025241.98244.63241.04243.71243.710.98%110,432
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
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