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
Apr 7, 2026261.17262.02257.22260.06259.86168,100
Apr 6, 2026260.30263.97260.15263.64263.44217,700
Apr 2, 2026254.25264.12253.00259.58259.38170,300
Apr 1, 2026258.09263.48258.09259.95259.75198,100
Mar 31, 2026247.16254.99245.07253.98253.79361,800
Mar 30, 2026252.66252.93240.95242.24242.06393,100
Mar 27, 2026255.40255.92250.24250.57250.38288,800
Mar 26, 2026262.95264.09256.52257.03256.84154,100
Mar 25, 2026265.61268.50265.21266.59266.39236,000
Mar 24, 2026260.36263.63258.00261.67261.47204,500
Mar 23, 2026263.52268.23262.51262.84262.64278,300
Mar 20, 2026267.30268.00256.84258.88258.57278,000
Mar 19, 2026267.35270.05261.59268.00267.68231,700
Mar 18, 2026272.39275.00270.92271.04270.72240,700
Mar 17, 2026271.95273.95269.73273.76273.43166,200
Mar 16, 2026267.99272.64267.75270.83270.51234,100
Mar 13, 2026271.06272.83262.86265.21264.89267,500
Mar 12, 2026275.94275.94268.21268.62268.30293,700
Mar 11, 2026276.32279.71273.93277.45277.12212,500
Mar 10, 2026281.14282.75277.69277.95277.62366,800
Mar 9, 2026278.10282.39273.50282.14281.80398,500
Mar 6, 2026275.09282.36275.00279.29278.96322,400
Mar 5, 2026285.35285.77272.75278.77278.44528,800
Mar 4, 2026286.00287.69281.25287.18286.84374,200
Mar 3, 2026286.31286.60277.79284.34284.00485,600