State Street SPDR S&P Aerospace & Defense ETF

XAR · NYSEArca

Prices in USD

Historical prices

State Street SPDR S&P Aerospace & Defense ETF (XAR), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 16, 2025232.91234.74231.06232.85232.46111,100
Dec 15, 2025237.85238.64233.70234.34233.9591,500
Dec 12, 2025239.50240.62235.52236.69236.30108,000
Dec 11, 2025233.27239.28232.42239.28238.88104,100
Dec 10, 2025230.76235.16229.20233.75233.36113,100
Dec 9, 2025232.50234.72230.75231.15230.7654,000
Dec 8, 2025232.24233.30230.24233.15232.7663,300
Dec 5, 2025233.54233.54228.66230.82230.4364,900
Dec 4, 2025228.50234.16227.90233.65233.2696,600
Dec 3, 2025226.00228.07224.00227.91227.5396,400
Dec 2, 2025226.32227.82225.56225.86225.48147,900
Dec 1, 2025228.06228.30224.08224.26223.89276,000
Nov 28, 2025230.03230.74229.00230.29229.9177,200
Nov 26, 2025228.84230.72228.43229.30228.9290,400
Nov 25, 2025224.15228.03221.81227.65227.2786,800
Nov 24, 2025220.54224.00219.78223.63223.26145,000
Nov 21, 2025218.65221.25215.02220.08219.71147,600
Nov 20, 2025229.19230.00218.34218.75218.39170,300
Nov 19, 2025223.10225.70222.35224.19223.8295,900
Nov 18, 2025223.29225.42221.18223.52223.15136,500
Nov 17, 2025227.76228.56222.61224.30223.93120,900
Nov 14, 2025223.16230.04222.42228.04227.66119,800
Nov 13, 2025234.48234.53226.11227.13226.75159,500
Nov 12, 2025236.27238.36234.77234.92234.53117,900
Nov 11, 2025236.69237.47234.47236.11235.7269,100