State Street SPDR S&P Aerospace & Defense ETF (XAR)

NYSEARCA: XAR · Real-Time Price · USD

264.91

+5.60 (2.16%)

At close: Jul 21, 2026, 4:00 PM EDT

264.15

-0.76 (-0.29%)

After-hours: Jul 21, 2026, 8:00 PM EDT

XAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	260.54	266.29	258.38	264.91	264.91	2.16%	172,282
Jul 20, 2026	260.64	263.38	258.91	259.31	259.31	0.29%	177,020
Jul 17, 2026	256.18	262.78	255.23	258.57	258.57	-0.19%	201,536
Jul 16, 2026	264.17	264.27	257.81	259.06	259.06	-2.73%	172,613
Jul 15, 2026	268.00	270.69	263.48	266.32	266.32	-0.09%	124,767
Jul 14, 2026	266.39	269.82	266.39	266.56	266.56	0.90%	160,099
Jul 13, 2026	269.51	270.95	263.18	264.17	264.17	-2.68%	256,805
Jul 10, 2026	273.96	274.56	268.20	271.45	271.45	-0.89%	299,426
Jul 9, 2026	274.74	275.86	272.00	273.89	273.89	0.02%	176,693
Jul 8, 2026	277.25	278.78	272.16	273.83	273.83	-1.97%	134,305
Jul 7, 2026	288.85	289.34	277.36	279.33	279.33	-3.59%	274,881
Jul 6, 2026	288.35	291.42	287.61	289.73	289.73	0.75%	204,007
Jul 2, 2026	287.85	294.49	284.01	287.56	287.56	0.86%	203,615
Jul 1, 2026	284.83	290.30	283.13	285.11	285.11	0.47%	265,445
Jun 30, 2026	280.00	283.99	278.64	283.79	283.79	2.46%	170,893
Jun 29, 2026	275.93	278.68	273.94	276.98	276.98	1.05%	183,126
Jun 26, 2026	271.11	276.56	270.00	274.09	274.09	0.48%	141,137
Jun 25, 2026	273.59	278.16	271.54	272.78	272.78	0.14%	223,645
Jun 24, 2026	275.41	277.01	271.82	272.41	272.41	-1.06%	128,048
Jun 23, 2026	273.09	279.05	271.93	275.32	275.32	-0.92%	188,735
Jun 22, 2026	283.09	283.09	275.66	277.87	277.87	-2.24%	321,778
Jun 18, 2026	289.16	289.66	280.74	284.29	284.23	-0.46%	276,968
Jun 17, 2026	281.45	289.86	280.50	285.59	285.53	1.34%	241,181
Jun 16, 2026	282.05	284.10	279.91	281.81	281.75	-0.35%	179,478
Jun 15, 2026	285.04	286.59	282.05	282.79	282.73	1.01%	355,613
Jun 12, 2026	285.89	286.89	277.88	279.97	279.91	-1.55%	215,282
Jun 11, 2026	269.45	284.47	269.45	284.39	284.33	6.62%	222,570
Jun 10, 2026	272.53	274.64	266.73	266.73	266.67	-2.43%	206,797
Jun 9, 2026	273.92	277.84	263.09	273.38	273.32	0.84%	246,427
Jun 8, 2026	275.54	276.16	270.22	271.11	271.05	-0.54%	165,985
Jun 5, 2026	277.75	278.68	269.74	272.57	272.51	-2.80%	301,567
Jun 4, 2026	274.33	281.65	272.65	280.42	280.36	2.55%	193,563
Jun 3, 2026	276.39	276.90	272.46	273.46	273.40	-2.08%	263,261
Jun 2, 2026	279.69	281.61	277.87	279.28	279.22	-0.26%	249,123
Jun 1, 2026	283.67	284.98	276.53	280.00	279.94	-2.78%	385,736
May 29, 2026	287.63	288.23	280.83	288.00	287.94	-0.54%	262,547
May 28, 2026	281.15	290.61	280.00	289.56	289.50	3.82%	297,324
May 27, 2026	279.48	279.86	274.48	278.90	278.84	0.85%	260,122
May 26, 2026	276.79	280.12	274.97	276.56	276.50	1.98%	309,345
May 22, 2026	269.34	272.52	268.27	271.18	271.12	1.81%	172,092
May 21, 2026	263.62	267.61	261.11	266.37	266.31	-0.05%	113,869
May 20, 2026	261.73	266.89	259.62	266.50	266.44	2.71%	204,051
May 19, 2026	261.27	262.16	256.01	259.46	259.40	-1.42%	153,103
May 18, 2026	263.68	265.78	260.51	263.21	263.15	0.95%	233,484
May 15, 2026	266.53	267.38	260.33	260.74	260.68	-3.91%	193,715
May 14, 2026	270.16	272.52	267.50	271.35	271.29	0.46%	115,346
May 13, 2026	267.89	271.39	262.35	270.11	270.05	0.63%	114,944
May 12, 2026	267.44	268.82	262.61	268.42	268.36	-0.36%	181,693
May 11, 2026	264.59	271.41	262.67	269.40	269.34	1.51%	276,824
May 8, 2026	265.72	266.83	263.57	265.40	265.34	1.00%	167,575