Skip to main content
logo
State Street SPDR S&P Aerospace & Defense ETF (XAR)
NYSEARCA: XAR · Real-Time Price · USD
272.41
-2.91 (-1.06%)
At close: Jun 24, 2026, 4:00 PM EDT
272.40
-0.01 (0.00%)
After-hours: Jun 24, 2026, 5:54 PM EDT

XAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 2026275.03276.80272.36272.37--1.07%128,044
Jun 23, 2026273.09279.05271.93275.32275.32-0.92%188,735
Jun 22, 2026283.09283.09275.66277.87277.87-2.24%321,778
Jun 18, 2026289.16289.66280.74284.29284.23-0.46%276,968
Jun 17, 2026281.45289.86280.50285.59285.531.34%241,181
Jun 16, 2026282.05284.10279.91281.81281.75-0.35%179,478
Jun 15, 2026285.04286.59282.05282.79282.731.01%355,613
Jun 12, 2026285.89286.89277.88279.97279.91-1.55%215,282
Jun 11, 2026269.45284.47269.45284.39284.336.62%222,570
Jun 10, 2026272.53274.64266.73266.73266.67-2.43%206,797
Jun 9, 2026273.92277.84263.09273.38273.320.84%246,427
Jun 8, 2026275.54276.16270.22271.11271.05-0.54%165,985
Jun 5, 2026277.75278.68269.74272.57272.51-2.80%301,567
Jun 4, 2026274.33281.65272.65280.42280.362.55%193,563
Jun 3, 2026276.39276.90272.46273.46273.40-2.08%263,261
Jun 2, 2026279.69281.61277.87279.28279.22-0.26%249,123
Jun 1, 2026283.67284.98276.53280.00279.94-2.78%385,736
May 29, 2026287.63288.23280.83288.00287.94-0.54%262,547
May 28, 2026281.15290.61280.00289.56289.503.82%297,324
May 27, 2026279.48279.86274.48278.90278.840.85%260,122
May 26, 2026276.79280.12274.97276.56276.501.98%309,345
May 22, 2026269.34272.52268.27271.18271.121.81%172,092
May 21, 2026263.62267.61261.11266.37266.31-0.05%113,869
May 20, 2026261.73266.89259.62266.50266.442.71%204,051
May 19, 2026261.27262.16256.01259.46259.40-1.42%153,103
May 18, 2026263.68265.78260.51263.21263.150.95%233,484
May 15, 2026266.53267.38260.33260.74260.68-3.91%193,715
May 14, 2026270.16272.52267.50271.35271.290.46%115,346
May 13, 2026267.89271.39262.35270.11270.050.63%114,944
May 12, 2026267.44268.82262.61268.42268.36-0.36%181,693
May 11, 2026264.59271.41262.67269.40269.341.51%276,824
May 8, 2026265.72266.83263.57265.40265.341.00%167,575
May 7, 2026269.65270.00261.58262.76262.70-1.68%225,339
May 6, 2026260.14267.90259.50267.26267.204.72%417,669
May 5, 2026257.59258.33253.74255.22255.160.18%207,911
May 4, 2026255.82258.93253.95254.75254.69-0.66%198,360
May 1, 2026259.66260.11254.78256.44256.38-1.04%203,290
Apr 30, 2026251.64259.37251.64259.14259.083.76%166,272
Apr 29, 2026256.01256.01248.35249.75249.70-2.02%218,613
Apr 28, 2026256.73258.00252.19254.91254.85-1.20%232,800
Apr 27, 2026256.36258.89255.53258.00257.940.60%182,465
Apr 24, 2026262.05262.05255.37256.45256.39-1.96%279,804
Apr 23, 2026263.41264.96256.01261.58261.52-0.89%271,388
Apr 22, 2026271.53272.91261.41263.92263.86-1.32%520,814
Apr 21, 2026275.96276.55266.15267.46267.40-3.22%223,469
Apr 20, 2026275.28277.29274.05276.35276.29-0.01%158,559
Apr 17, 2026276.53281.97275.60276.38276.321.38%243,563
Apr 16, 2026277.13278.12270.49272.63272.57-1.03%146,257
Apr 15, 2026276.88277.61272.45275.47275.41-0.37%161,392
Apr 14, 2026276.21277.94274.86276.48276.421.00%254,122