Skip to main content
logo
State Street SPDR S&P Aerospace & Defense ETF (XAR)
NYSEARCA: XAR · Real-Time Price · USD
224.87
+4.52 (2.05%)
At close: Oct 15, 2026, 4:00 PM EDT
225.54
+0.67 (0.30%)
Pre-market: Oct 16, 2026, 6:10 AM EDT

XAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 2026219.85225.12216.09224.87224.872.05%336,594
Oct 14, 2026221.13224.21219.23220.35220.35-1.14%343,895
Oct 13, 2026224.73224.83220.80222.88222.88-1.20%419,337
Oct 12, 2026228.24228.89225.46225.59225.59-1.21%227,727
Oct 9, 2026228.10228.66225.73228.36228.360.66%174,917
Oct 8, 2026225.07227.48223.67226.86226.860.10%325,471
Oct 7, 2026230.26230.77225.06226.64226.64-2.99%460,162
Oct 6, 2026232.65234.85230.69233.62233.621.01%249,201
Oct 5, 2026233.08233.84230.21231.28231.28-0.78%311,837
Oct 2, 2026234.16235.04231.00233.09233.090.64%215,613
Oct 1, 2026231.47233.86229.53231.60231.600.15%193,376
Sep 30, 2026234.08235.07230.93231.25231.25-0.82%342,654
Sep 29, 2026235.08236.91232.39233.16233.16-0.44%292,299
Sep 28, 2026237.58237.87233.99234.19234.19-2.20%222,647
Sep 25, 2026240.31242.02238.33239.46239.46-226,906
Sep 24, 2026237.95241.97236.25239.46239.460.04%236,745
Sep 23, 2026240.84242.97239.28239.37239.37-0.89%338,884
Sep 22, 2026245.80245.80238.13241.51241.51-0.84%390,588
Sep 21, 2026241.82244.88240.98243.55243.551.59%267,119
Sep 18, 2026241.57242.49238.21239.86239.73-0.61%259,177
Sep 17, 2026245.95246.54240.51241.32241.19-0.40%160,872
Sep 16, 2026241.80244.78239.31242.29242.160.31%238,670
Sep 15, 2026243.37244.84237.88241.53241.40-0.54%1,732,002
Sep 14, 2026242.53244.96241.35242.83242.70-1.27%247,075
Sep 11, 2026247.33247.92244.24245.96245.830.53%154,610
Sep 10, 2026244.42249.52243.84244.66244.53-0.83%169,075
Sep 9, 2026252.18252.91246.50246.70246.57-2.59%176,690
Sep 8, 2026252.63255.26251.92253.27253.130.14%164,232
Sep 4, 2026253.00255.00251.53252.92252.78-0.40%196,173
Sep 3, 2026253.10253.98249.28253.93253.791.49%216,852
Sep 2, 2026253.21253.58249.25250.21250.08-0.73%242,667
Sep 1, 2026254.29257.47251.68252.04251.90-1.75%344,228
Aug 31, 2026260.00260.03255.46256.52256.38-2.01%237,846
Aug 28, 2026266.52266.52260.88261.79261.65-1.60%162,446
Aug 27, 2026267.37267.37263.73266.05265.91-0.23%130,461
Aug 26, 2026265.57269.40265.57266.65266.510.68%94,293
Aug 25, 2026268.09268.77263.99264.85264.71-0.29%256,226
Aug 24, 2026271.27271.50265.00265.61265.47-2.61%209,079
Aug 21, 2026274.35275.05271.80272.74272.590.35%148,078
Aug 20, 2026281.11281.99271.02271.78271.63-4.34%222,065
Aug 19, 2026291.52291.52283.00284.10283.95-2.18%270,382
Aug 18, 2026290.45294.30289.12290.43290.27-1.51%225,125
Aug 17, 2026296.15297.69294.06294.87294.71-0.63%189,334
Aug 14, 2026294.53297.79293.12296.73296.571.59%401,588
Aug 13, 2026292.43293.37289.02292.10291.94-0.42%181,330
Aug 12, 2026294.56295.14290.99293.34293.180.35%196,949
Aug 11, 2026288.37292.82288.00292.33292.171.40%109,464
Aug 10, 2026288.49291.45287.32288.29288.130.51%154,654
Aug 7, 2026285.44287.06279.11286.83286.681.39%168,098
Aug 6, 2026283.73290.76281.46282.91282.760.29%157,403