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
May 12, 2026267.44268.82262.61268.42268.22181,500
May 11, 2026264.59271.41262.67269.40269.20276,400
May 8, 2026265.72266.83263.57265.40265.20167,400
May 7, 2026269.65270.00261.58262.76262.56225,300
May 6, 2026260.14267.90259.50267.26267.06417,600
May 5, 2026257.59258.33253.74255.22255.03207,900
May 4, 2026255.82258.93253.95254.75254.56198,300
May 1, 2026259.66260.11254.78256.44256.25203,300
Apr 30, 2026251.64259.37251.64259.14258.94166,000
Apr 29, 2026256.01256.01248.35249.75249.56218,600
Apr 28, 2026256.73258.00252.19254.91254.72232,800
Apr 27, 2026256.36258.89255.53258.00257.80182,500
Apr 24, 2026262.05262.05255.37256.45256.26279,600
Apr 23, 2026263.41264.96256.01261.58261.38271,300
Apr 22, 2026271.53272.91261.41263.92263.72520,700
Apr 21, 2026275.96276.55266.15267.46267.26223,400
Apr 20, 2026275.28277.29274.05276.35276.14158,600
Apr 17, 2026276.53281.97275.60276.38276.17243,500
Apr 16, 2026277.13278.12270.49272.63272.42146,200
Apr 15, 2026276.88277.61272.45275.47275.26161,300
Apr 14, 2026276.21277.94274.86276.48276.27253,900
Apr 13, 2026267.24273.80266.52273.74273.53132,400
Apr 10, 2026268.97269.78264.79267.81267.61188,400
Apr 9, 2026270.30273.48268.90269.14268.94170,200
Apr 8, 2026270.61274.50269.86271.69271.48173,300