Skip to main content
SPDR S&P Aerospace & Defense ETF (XAR)
NYSEARCA: XAR · Real-Time Price · USD
161.89
-3.27 (-1.98%)
At close: Mar 28, 2025, 4:00 PM
161.98
+0.09 (0.05%)
After-hours: Mar 28, 2025, 7:21 PM EDT

XAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025165.12165.15161.37161.89161.89-1.98%49,042
Mar 27, 2025166.16167.67164.67165.16165.16-0.94%66,030
Mar 26, 2025170.18170.84166.39166.72166.72-2.06%57,229
Mar 25, 2025168.98170.22168.51170.22170.220.75%57,329
Mar 24, 2025165.93169.09165.54168.95168.952.77%74,489
Mar 21, 2025163.86164.69163.05164.40164.22-0.31%90,772
Mar 20, 2025165.19166.34164.55164.91164.73-1.08%88,039
Mar 19, 2025163.94166.93163.94166.71166.522.28%258,822
Mar 18, 2025163.58163.77161.81162.99162.81-0.68%94,036
Mar 17, 2025161.85165.00161.76164.10163.921.43%155,733
Mar 14, 2025160.03162.03159.87161.79161.611.97%100,422
Mar 13, 2025159.39160.02157.49158.66158.48-0.26%129,083
Mar 12, 2025160.07160.21157.04159.08158.900.54%111,528
Mar 11, 2025157.53159.55156.05158.23158.050.33%175,766
Mar 10, 2025158.31160.42156.45157.71157.53-2.03%156,024
Mar 7, 2025158.92161.52157.38160.97160.790.18%131,015
Mar 6, 2025162.55162.97159.37160.68160.50-2.38%118,575
Mar 5, 2025160.26165.22159.71164.60164.422.84%139,463
Mar 4, 2025160.93163.71158.23160.06159.88-1.58%195,419
Mar 3, 2025167.53168.84162.11162.63162.45-2.18%188,118
Feb 28, 2025161.25166.30161.25166.26166.071.78%132,329
Feb 27, 2025165.36165.97163.22163.36163.18-0.09%109,671
Feb 26, 2025163.65165.54162.58163.50163.321.06%95,465
Feb 25, 2025161.26163.24159.57161.78161.600.09%265,429
Feb 24, 2025163.93164.12160.68161.63161.45-0.65%126,530
Feb 21, 2025168.28168.32162.15162.69162.51-2.92%119,386
Feb 20, 2025168.34168.93164.92167.59167.40-0.79%203,699
Feb 19, 2025170.77171.50168.84168.93168.74-0.76%87,183
Feb 18, 2025170.80172.29169.57170.22170.030.86%171,824
Feb 14, 2025170.25170.25167.34168.77168.58-0.74%210,332
Feb 13, 2025172.25172.25169.71170.03169.84-0.85%219,694
Feb 12, 2025172.01173.93171.06171.49171.30-1.37%104,570
Feb 11, 2025174.71174.88173.17173.88173.69-1.08%102,835
Feb 10, 2025174.02176.23173.62175.78175.581.52%123,109
Feb 7, 2025173.83175.41172.59173.15172.96-0.13%79,635
Feb 6, 2025175.32175.32171.44173.37173.18-1.39%129,731
Feb 5, 2025175.89176.26174.60175.82175.620.61%99,378
Feb 4, 2025175.00176.59174.23174.75174.55-0.07%98,193
Feb 3, 2025172.10176.28171.52174.87174.67-0.34%223,860
Jan 31, 2025175.71178.38175.00175.46175.260.01%83,671
Jan 30, 2025173.40175.62172.86175.44175.241.63%94,980
Jan 29, 2025174.16175.30171.90172.63172.44-0.89%130,333
Jan 28, 2025176.71176.84173.33174.18173.99-0.41%98,324
Jan 27, 2025176.88177.29173.78174.90174.70-2.26%163,626
Jan 24, 2025181.09181.39178.72178.94178.74-1.01%114,885
Jan 23, 2025179.86180.99178.01180.77180.570.94%133,875
Jan 22, 2025180.05180.05178.02179.09178.89-0.92%180,269
Jan 21, 2025175.45180.76175.43180.76180.564.70%252,791
Jan 17, 2025173.07174.19172.33172.65172.460.52%125,662
Jan 16, 2025170.87172.21170.50171.75171.560.73%153,752