State Street SPDR S&P Aerospace & Defense ETF (XAR)
NYSEARCA: XAR · Real-Time Price · USD
261.63
+7.65 (3.01%)
Apr 1, 2026, 11:02 AM EDT - Market open
XAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 258.09 | 262.08 | 258.09 | 262.44 | - | 3.33% | 77,431 |
| Mar 31, 2026 | 247.16 | 254.99 | 245.07 | 253.98 | 253.98 | 4.85% | 359,572 |
| Mar 30, 2026 | 252.66 | 252.93 | 240.95 | 242.24 | 242.24 | -3.32% | 391,073 |
| Mar 27, 2026 | 255.40 | 255.92 | 250.24 | 250.57 | 250.57 | -2.51% | 287,446 |
| Mar 26, 2026 | 262.95 | 264.09 | 256.52 | 257.03 | 257.03 | -3.59% | 153,853 |
| Mar 25, 2026 | 265.61 | 268.50 | 265.21 | 266.59 | 266.59 | 1.88% | 235,898 |
| Mar 24, 2026 | 260.36 | 263.63 | 258.00 | 261.67 | 261.67 | -0.45% | 203,238 |
| Mar 23, 2026 | 263.52 | 268.23 | 262.51 | 262.84 | 262.84 | 1.53% | 278,332 |
| Mar 20, 2026 | 267.30 | 268.00 | 256.84 | 258.88 | 258.77 | -3.40% | 278,290 |
| Mar 19, 2026 | 267.35 | 270.05 | 261.59 | 268.00 | 267.88 | -1.12% | 231,784 |
| Mar 18, 2026 | 272.39 | 275.00 | 270.92 | 271.04 | 270.92 | -0.99% | 240,766 |
| Mar 17, 2026 | 271.95 | 273.95 | 269.73 | 273.76 | 273.64 | 1.08% | 166,258 |
| Mar 16, 2026 | 267.99 | 272.64 | 267.75 | 270.83 | 270.71 | 2.12% | 234,176 |
| Mar 13, 2026 | 271.06 | 272.83 | 262.86 | 265.21 | 265.10 | -1.27% | 267,689 |
| Mar 12, 2026 | 275.94 | 275.94 | 268.21 | 268.62 | 268.50 | -3.18% | 293,908 |
| Mar 11, 2026 | 276.32 | 279.71 | 273.93 | 277.45 | 277.33 | -0.18% | 215,234 |
| Mar 10, 2026 | 281.14 | 282.75 | 277.69 | 277.95 | 277.83 | -1.49% | 367,153 |
| Mar 9, 2026 | 278.10 | 282.39 | 273.50 | 282.14 | 282.02 | 1.02% | 398,500 |
| Mar 6, 2026 | 275.09 | 282.36 | 275.00 | 279.29 | 279.17 | 0.19% | 322,402 |
| Mar 5, 2026 | 285.35 | 285.77 | 272.75 | 278.77 | 278.65 | -2.93% | 529,203 |
| Mar 4, 2026 | 286.00 | 287.69 | 281.25 | 287.18 | 287.06 | 1.00% | 374,163 |
| Mar 3, 2026 | 286.31 | 286.60 | 277.79 | 284.34 | 284.22 | -1.91% | 485,611 |
| Mar 2, 2026 | 288.26 | 295.39 | 286.80 | 289.87 | 289.74 | 2.45% | 1,089,305 |
| Feb 27, 2026 | 280.02 | 282.94 | 278.12 | 282.94 | 282.82 | -0.27% | 194,356 |
| Feb 26, 2026 | 279.67 | 284.05 | 276.72 | 283.71 | 283.59 | 1.13% | 350,126 |
| Feb 25, 2026 | 285.02 | 285.02 | 277.00 | 280.54 | 280.42 | -0.84% | 210,176 |
| Feb 24, 2026 | 278.29 | 283.67 | 274.29 | 282.91 | 282.79 | 1.44% | 177,479 |
| Feb 23, 2026 | 279.97 | 281.14 | 277.08 | 278.89 | 278.77 | -1.11% | 299,511 |
| Feb 20, 2026 | 284.27 | 287.52 | 280.41 | 282.01 | 281.89 | -0.86% | 431,662 |
| Feb 19, 2026 | 278.28 | 285.00 | 277.41 | 284.46 | 284.34 | 2.21% | 394,048 |
| Feb 18, 2026 | 275.65 | 280.00 | 274.66 | 278.32 | 278.20 | 1.76% | 433,682 |
| Feb 17, 2026 | 270.00 | 275.65 | 268.56 | 273.51 | 273.39 | 1.03% | 223,548 |
| Feb 13, 2026 | 268.25 | 273.82 | 268.00 | 270.72 | 270.60 | 1.14% | 191,684 |
| Feb 12, 2026 | 269.25 | 273.67 | 266.74 | 267.68 | 267.56 | 0.30% | 184,297 |
| Feb 11, 2026 | 274.62 | 274.74 | 265.13 | 266.87 | 266.75 | -1.83% | 194,965 |
| Feb 10, 2026 | 276.74 | 276.74 | 271.85 | 271.85 | 271.73 | -1.65% | 298,750 |
| Feb 9, 2026 | 272.39 | 277.38 | 272.03 | 276.42 | 276.30 | 1.54% | 252,970 |
| Feb 6, 2026 | 264.39 | 272.64 | 264.39 | 272.23 | 272.11 | 4.95% | 295,230 |
| Feb 5, 2026 | 260.37 | 266.49 | 258.93 | 259.38 | 259.27 | -2.08% | 313,430 |
| Feb 4, 2026 | 278.30 | 278.40 | 259.83 | 264.90 | 264.79 | -4.87% | 387,535 |
| Feb 3, 2026 | 274.80 | 278.46 | 271.28 | 278.46 | 278.34 | 3.03% | 330,243 |
| Feb 2, 2026 | 270.55 | 272.32 | 268.65 | 270.28 | 270.16 | -0.98% | 278,499 |
| Jan 30, 2026 | 275.47 | 279.43 | 270.71 | 272.96 | 272.84 | -1.78% | 199,347 |
| Jan 29, 2026 | 282.97 | 284.60 | 275.60 | 277.91 | 277.79 | -1.30% | 362,934 |
| Jan 28, 2026 | 285.34 | 285.34 | 279.18 | 281.57 | 281.45 | -1.25% | 333,038 |
| Jan 27, 2026 | 281.00 | 285.68 | 280.01 | 285.12 | 285.00 | 1.82% | 236,107 |
| Jan 26, 2026 | 281.37 | 282.42 | 278.37 | 280.01 | 279.89 | -1.12% | 311,900 |
| Jan 23, 2026 | 285.98 | 287.49 | 281.34 | 283.18 | 283.06 | -0.79% | 324,886 |
| Jan 22, 2026 | 287.89 | 288.45 | 282.80 | 285.44 | 285.32 | 0.04% | 226,800 |
| Jan 21, 2026 | 286.35 | 286.89 | 278.21 | 285.33 | 285.21 | 0.45% | 704,284 |