Skip to main content
logo
SPDR S&P Aerospace & Defense ETF (XAR)
NYSEARCA: XAR · Real-Time Price · USD
218.42
-1.15 (-0.52%)
Jul 25, 2025, 10:26 AM - Market open

XAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2025221.34222.76219.32219.57219.57-0.67%131,223
Jul 23, 2025217.56221.35217.56221.05221.052.47%183,759
Jul 22, 2025215.85216.66212.70215.72215.72-1.48%280,471
Jul 21, 2025223.01223.72218.69218.96218.96-1.52%245,882
Jul 18, 2025223.49224.17221.40222.35222.35-0.27%172,234
Jul 17, 2025219.47223.49219.11222.95222.952.52%379,310
Jul 16, 2025215.62217.88213.38217.46217.461.29%263,078
Jul 15, 2025216.06216.60214.39214.70214.70-0.63%227,255
Jul 14, 2025212.29216.30211.19216.07216.071.90%268,953
Jul 11, 2025210.34212.54210.34212.04212.041.10%162,396
Jul 10, 2025210.88210.88207.36209.74209.74-0.12%150,708
Jul 9, 2025209.26210.10207.84210.00210.000.87%162,502
Jul 8, 2025209.75210.13205.71208.18208.18-0.72%154,078
Jul 7, 2025209.28210.11207.96209.70209.700.37%300,653
Jul 3, 2025207.29208.93206.80208.93208.931.19%93,296
Jul 2, 2025205.68206.47204.19206.47206.470.31%241,219
Jul 1, 2025209.78209.98204.63205.84205.84-2.42%430,595
Jun 30, 2025211.29211.56210.00210.94210.940.54%205,780
Jun 27, 2025207.61210.74206.97209.81209.811.37%214,203
Jun 26, 2025202.43207.14202.40206.97206.972.66%166,084
Jun 25, 2025202.78203.64201.34201.61201.610.36%189,708
Jun 24, 2025201.94201.98198.14200.89200.89-0.10%137,375
Jun 23, 2025198.74201.64197.91201.10201.101.23%213,146
Jun 20, 2025198.31199.53196.00198.65198.521.06%142,864
Jun 18, 2025198.11199.53196.23196.56196.43-0.58%219,633
Jun 17, 2025196.47198.41195.70197.70197.570.49%146,659
Jun 16, 2025199.44199.49196.20196.74196.61-0.55%159,761
Jun 13, 2025197.71199.58196.71197.83197.70-0.31%224,388
Jun 12, 2025196.90199.08196.84198.44198.31-0.07%108,596
Jun 11, 2025197.81198.95193.69198.58198.450.78%116,088
Jun 10, 2025200.43200.43195.71197.04196.91-1.84%161,843
Jun 9, 2025201.26201.67197.57200.74200.611.22%158,776
Jun 6, 2025197.04198.47196.51198.33198.201.95%90,192
Jun 5, 2025195.97195.97193.87194.54194.41-0.38%106,162
Jun 4, 2025194.81196.00194.00195.29195.160.54%84,673
Jun 3, 2025193.84195.05192.94194.24194.111.10%170,589
Jun 2, 2025192.25192.25189.88192.12191.990.44%101,467
May 30, 2025190.66191.90188.52191.28191.16-0.14%76,884
May 29, 2025193.60193.60190.79191.54191.41-0.51%121,070
May 28, 2025193.47194.41191.91192.53192.40-0.03%117,877
May 27, 2025189.35192.58189.07192.58192.453.49%114,498
May 23, 2025183.31186.52183.00186.09185.970.63%112,838
May 22, 2025183.82186.14183.00184.93184.810.08%106,687
May 21, 2025188.20188.40184.13184.79184.67-2.03%115,580
May 20, 2025187.50189.17187.34188.61188.490.06%71,227
May 19, 2025186.80188.50186.39188.50188.38-0.41%113,844
May 16, 2025187.38189.28187.00189.28189.161.20%124,742
May 15, 2025183.56187.04183.56187.04186.921.88%109,107
May 14, 2025183.24184.18181.66183.59183.470.33%145,620
May 13, 2025181.52184.72181.52182.98182.861.60%180,688