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
Jul 24, 2026271.13272.43268.51269.01268.87175,500
Jul 23, 2026263.78273.36263.78270.54270.39218,600
Jul 22, 2026265.15267.97263.66264.30264.16255,900
Jul 21, 2026260.54266.29258.38264.91264.77172,300
Jul 20, 2026260.64263.38258.91259.31259.17177,100
Jul 17, 2026256.18262.78255.23258.57258.43201,600
Jul 16, 2026264.17264.27257.81259.06258.92172,800
Jul 15, 2026268.00270.69263.48266.32266.18124,800
Jul 14, 2026266.39269.82266.39266.56266.42160,200
Jul 13, 2026269.51270.95263.18264.17264.03257,500
Jul 10, 2026273.96274.56268.20271.45271.30299,600
Jul 9, 2026274.74275.86272.00273.89273.74177,200
Jul 8, 2026277.25278.78272.16273.83273.68134,500
Jul 7, 2026288.85289.34277.36279.33279.18276,100
Jul 6, 2026288.35291.42287.61289.73289.57204,000
Jul 2, 2026287.85294.49284.01287.56287.41203,800
Jul 1, 2026284.83290.30283.13285.11284.96266,000
Jun 30, 2026280.00283.99278.64283.79283.64171,100
Jun 29, 2026275.93278.68273.94276.98276.83183,400
Jun 26, 2026271.11276.56270.00274.09273.94141,200
Jun 25, 2026273.59278.16271.54272.78272.63232,400
Jun 24, 2026275.41277.01271.82272.41272.26128,200
Jun 23, 2026273.09279.05271.93275.32275.17189,100
Jun 22, 2026283.09283.09275.66277.87277.72322,200
Jun 18, 2026289.16289.66280.74284.29284.08276,900