State Street SPDR S&P Aerospace & Defense ETF (XAR)
NYSEARCA: XAR · Real-Time Price · USD
288.29
+1.46 (0.51%)
At close: Aug 10, 2026, 4:00 PM EDT
290.84
+2.55 (0.88%)
After-hours: Aug 10, 2026, 8:00 PM EDT
XAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 288.49 | 291.45 | 287.32 | 288.29 | 288.29 | 0.51% | 154,490 |
| Aug 7, 2026 | 285.44 | 287.06 | 279.11 | 286.83 | 286.83 | 1.39% | 167,919 |
| Aug 6, 2026 | 283.73 | 290.76 | 281.46 | 282.91 | 282.91 | 0.29% | 157,263 |
| Aug 5, 2026 | 284.10 | 286.08 | 280.60 | 282.08 | 282.08 | - | 108,504 |
| Aug 4, 2026 | 277.40 | 283.36 | 275.86 | 282.09 | 282.09 | 3.09% | 205,202 |
| Aug 3, 2026 | 266.37 | 273.91 | 265.01 | 273.63 | 273.63 | 3.31% | 187,099 |
| Jul 31, 2026 | 264.44 | 266.20 | 259.01 | 264.86 | 264.86 | 0.77% | 159,808 |
| Jul 30, 2026 | 258.50 | 263.08 | 254.93 | 262.83 | 262.83 | 1.83% | 189,716 |
| Jul 29, 2026 | 271.29 | 271.29 | 257.13 | 258.11 | 258.11 | -5.08% | 277,426 |
| Jul 28, 2026 | 272.31 | 272.38 | 266.90 | 271.92 | 271.92 | -0.42% | 648,758 |
| Jul 27, 2026 | 272.14 | 276.53 | 269.00 | 273.07 | 273.07 | 1.51% | 153,107 |
| Jul 24, 2026 | 271.13 | 272.43 | 268.51 | 269.01 | 269.01 | -0.57% | 175,225 |
| Jul 23, 2026 | 263.78 | 273.36 | 263.78 | 270.54 | 270.54 | 2.36% | 218,335 |
| Jul 22, 2026 | 265.15 | 267.97 | 263.66 | 264.30 | 264.30 | -0.23% | 255,408 |
| 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 |