Skip to main content
logo
State Street SPDR S&P Aerospace & Defense ETF (XAR)
NYSEARCA: XAR · Real-Time Price · USD
280.20
+0.20 (0.07%)
Jun 2, 2026, 2:11 PM EDT - Market open

XAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026279.69281.61277.87279.99--176,767
Jun 1, 2026283.67284.98276.53280.00280.00-2.78%383,724
May 29, 2026287.63288.23280.83288.00288.00-0.54%262,076
May 28, 2026281.15290.61280.00289.56289.563.82%296,042
May 27, 2026279.48279.86274.48278.90278.900.85%259,896
May 26, 2026276.79280.12274.97276.56276.561.98%308,523
May 22, 2026269.34272.52268.27271.18271.181.81%170,563
May 21, 2026263.62267.61261.11266.37266.37-0.05%113,729
May 20, 2026261.73266.89259.62266.50266.502.71%203,694
May 19, 2026261.27262.16256.01259.46259.46-1.42%152,653
May 18, 2026263.68265.78260.51263.21263.210.95%233,241
May 15, 2026266.53267.38260.33260.74260.74-3.91%193,715
May 14, 2026270.16272.52267.50271.35271.350.46%115,346
May 13, 2026267.89271.39262.35270.11270.110.63%114,944
May 12, 2026267.44268.82262.61268.42268.42-0.36%181,693
May 11, 2026264.59271.41262.67269.40269.401.51%276,824
May 8, 2026265.72266.83263.57265.40265.401.00%167,575
May 7, 2026269.65270.00261.58262.76262.76-1.68%225,339
May 6, 2026260.14267.90259.50267.26267.264.72%417,669
May 5, 2026257.59258.33253.74255.22255.220.18%207,911
May 4, 2026255.82258.93253.95254.75254.75-0.66%198,360
May 1, 2026259.66260.11254.78256.44256.44-1.04%203,290
Apr 30, 2026251.64259.37251.64259.14259.143.76%166,272
Apr 29, 2026256.01256.01248.35249.75249.75-2.02%218,613
Apr 28, 2026256.73258.00252.19254.91254.91-1.20%232,800
Apr 27, 2026256.36258.89255.53258.00258.000.60%182,465
Apr 24, 2026262.05262.05255.37256.45256.45-1.96%279,804
Apr 23, 2026263.41264.96256.01261.58261.58-0.89%271,388
Apr 22, 2026271.53272.91261.41263.92263.92-1.32%520,814
Apr 21, 2026275.96276.55266.15267.46267.46-3.22%223,469
Apr 20, 2026275.28277.29274.05276.35276.35-0.01%158,559
Apr 17, 2026276.53281.97275.60276.38276.381.38%243,563
Apr 16, 2026277.13278.12270.49272.63272.63-1.03%146,257
Apr 15, 2026276.88277.61272.45275.47275.47-0.37%161,392
Apr 14, 2026276.21277.94274.86276.48276.481.00%254,122
Apr 13, 2026267.24273.80266.52273.74273.742.21%132,535
Apr 10, 2026268.97269.78264.79267.81267.81-0.49%188,420
Apr 9, 2026270.30273.48268.90269.14269.14-0.94%170,312
Apr 8, 2026270.61274.50269.86271.69271.694.47%173,315
Apr 7, 2026261.17262.02257.22260.06260.06-1.36%168,074
Apr 6, 2026260.30263.97260.15263.64263.641.56%217,841
Apr 2, 2026254.25264.12253.00259.58259.58-0.14%170,325
Apr 1, 2026258.09263.48258.09259.95259.952.35%198,189
Mar 31, 2026247.16254.99245.07253.98253.984.85%361,787
Mar 30, 2026252.66252.93240.95242.24242.24-3.32%393,079
Mar 27, 2026255.40255.92250.24250.57250.57-2.51%289,187
Mar 26, 2026262.95264.09256.52257.03257.03-3.59%154,136
Mar 25, 2026265.61268.50265.21266.59266.591.88%236,062
Mar 24, 2026260.36263.63258.00261.67261.67-0.45%204,612
Mar 23, 2026263.52268.23262.51262.84262.841.57%278,332