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
Oct 2, 2026234.16235.04231.00233.09233.09215,600
Oct 1, 2026231.47233.86229.53231.60231.60193,400
Sep 30, 2026234.08235.07230.93231.25231.25342,700
Sep 29, 2026235.08236.91232.39233.16233.16319,500
Sep 28, 2026237.58237.87233.99234.19234.19222,900
Sep 25, 2026240.31242.02238.33239.46239.46226,900
Sep 24, 2026237.95241.97236.25239.46239.46236,700
Sep 23, 2026240.84242.97239.28239.37239.37338,900
Sep 22, 2026245.80245.80238.13241.51241.51390,800
Sep 21, 2026241.82244.88240.98243.55243.55267,000
Sep 18, 2026241.57242.49238.21239.86239.73256,600
Sep 17, 2026245.95246.54240.51241.32241.19160,300
Sep 16, 2026241.80244.78239.31242.29242.16238,700
Sep 15, 2026243.37244.84237.88241.53241.401,732,000
Sep 14, 2026242.53244.96241.35242.83242.70247,100
Sep 11, 2026247.33247.92244.24245.96245.83154,600
Sep 10, 2026244.42249.52243.84244.66244.53169,100
Sep 9, 2026252.18252.91246.50246.70246.57176,700
Sep 8, 2026252.63255.26251.92253.27253.13164,000
Sep 4, 2026253.00255.00251.53252.92252.78195,300
Sep 3, 2026253.10253.98249.28253.93253.79216,800
Sep 2, 2026253.21253.58249.25250.21250.08242,600
Sep 1, 2026254.29257.47251.68252.04251.90344,200
Aug 31, 2026260.00260.03255.46256.52256.38237,800
Aug 28, 2026266.52266.52260.88261.79261.65162,400