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
Jun 17, 2026281.45289.86280.50285.59285.37241,100
Jun 16, 2026282.05284.10279.91281.81281.60179,500
Jun 15, 2026285.04286.59282.05282.79282.58355,500
Jun 12, 2026285.89286.89277.88279.97279.76215,300
Jun 11, 2026269.45284.47269.45284.39284.18222,400
Jun 10, 2026272.53274.64266.73266.73266.53206,700
Jun 9, 2026273.92277.84263.09273.38273.17246,400
Jun 8, 2026275.54276.16270.22271.11270.91165,800
Jun 5, 2026277.75278.68269.74272.57272.36301,600
Jun 4, 2026274.33281.65272.65280.42280.21193,600
Jun 3, 2026276.39276.90272.46273.46273.25263,100
Jun 2, 2026279.69281.61277.87279.28279.07249,100
Jun 1, 2026283.67284.98276.53280.00279.79385,700
May 29, 2026287.63288.23280.83288.00287.78262,500
May 28, 2026281.15290.61280.00289.56289.34296,800
May 27, 2026279.48279.86274.48278.90278.69260,100
May 26, 2026276.79280.12274.97276.56276.35308,600
May 22, 2026269.34272.52268.27271.18270.98171,700
May 21, 2026263.62267.61261.11266.37266.17113,800
May 20, 2026261.73266.89259.62266.50266.30203,800
May 19, 2026261.27262.16256.01259.46259.26152,700
May 18, 2026263.68265.78260.51263.21263.01233,400
May 15, 2026266.53267.38260.33260.74260.54193,700
May 14, 2026270.16272.52267.50271.35271.14115,300
May 13, 2026267.89271.39262.35270.11269.91114,900