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
Aug 27, 2026267.37267.37263.73266.05265.91130,400
Aug 26, 2026265.57269.40265.57266.65266.5194,300
Aug 25, 2026268.09268.77263.99264.85264.71256,200
Aug 24, 2026271.27271.50265.00265.61265.47209,100
Aug 21, 2026274.35275.05271.80272.74272.59148,000
Aug 20, 2026281.11281.99271.02271.78271.63222,000
Aug 19, 2026291.52291.52283.00284.10283.95270,300
Aug 18, 2026290.45294.30289.12290.43290.27224,800
Aug 17, 2026296.15297.69294.06294.87294.71189,300
Aug 14, 2026294.53297.79293.12296.73296.57401,400
Aug 13, 2026292.43293.37289.02292.10291.94181,300
Aug 12, 2026294.56295.14290.99293.34293.18196,900
Aug 11, 2026288.37292.82288.00292.33292.17109,400
Aug 10, 2026288.49291.45287.32288.29288.13154,600
Aug 7, 2026285.44287.06279.11286.83286.68168,000
Aug 6, 2026283.73290.76281.46282.91282.76157,300
Aug 5, 2026284.10286.08280.60282.08281.93108,600
Aug 4, 2026277.40283.36275.86282.09281.94205,400
Aug 3, 2026266.37273.91265.01273.63273.48187,600
Jul 31, 2026264.44266.20259.01264.86264.72159,800
Jul 30, 2026258.50263.08254.93262.83262.69189,700
Jul 29, 2026271.29271.29257.13258.11257.97277,800
Jul 28, 2026272.31272.38266.90271.92271.77649,400
Jul 27, 2026272.14276.53269.00273.07272.92153,400
Jul 24, 2026271.13272.43268.51269.01268.87175,500