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
Mar 2, 2026288.26295.39286.80289.87289.531,089,300
Feb 27, 2026280.02282.94278.12282.94282.60194,100
Feb 26, 2026279.67284.05276.72283.71283.37350,100
Feb 25, 2026285.02285.02277.00280.54280.21210,100
Feb 24, 2026278.29283.67274.29282.91282.57177,200
Feb 23, 2026279.97281.14277.08278.89278.56299,500
Feb 20, 2026284.27287.52280.41282.01281.67431,600
Feb 19, 2026278.28285.00277.41284.46284.12394,000
Feb 18, 2026275.65280.00274.66278.32277.99433,700
Feb 17, 2026270.00275.65268.56273.51273.19223,400
Feb 13, 2026268.25273.82268.00270.72270.40191,700
Feb 12, 2026269.25273.67266.74267.68267.36184,200
Feb 11, 2026274.62274.74265.13266.87266.55194,800
Feb 10, 2026276.74276.74271.85271.85271.53298,700
Feb 9, 2026272.39277.38272.03276.42276.09253,000
Feb 6, 2026264.39272.64264.39272.23271.91295,100
Feb 5, 2026260.37266.49258.93259.38259.07313,200
Feb 4, 2026278.30278.40259.83264.90264.59387,200
Feb 3, 2026274.80278.46271.28278.46278.13330,200
Feb 2, 2026270.55272.32268.65270.28269.96278,300
Jan 30, 2026275.47279.43270.71272.96272.64199,000
Jan 29, 2026282.97284.60275.60277.91277.58362,800
Jan 28, 2026285.34285.34279.18281.57281.24333,000
Jan 27, 2026281.00285.68280.01285.12284.78236,100
Jan 26, 2026281.37282.42278.37280.01279.68311,900