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
Jan 23, 2026285.98287.49281.34283.18282.84324,800
Jan 22, 2026287.89288.45282.80285.44285.10226,600
Jan 21, 2026286.35286.89278.21285.33284.99704,300
Jan 20, 2026288.51293.49283.46284.06283.72520,000
Jan 16, 2026290.69294.45289.81292.74292.39488,600
Jan 15, 2026286.42290.25284.56289.49289.15454,700
Jan 14, 2026280.88285.71277.75285.71285.37305,500
Jan 13, 2026285.01285.26280.26281.43281.10372,700
Jan 12, 2026278.57281.36277.85280.90280.57704,200
Jan 9, 2026271.50277.95271.50276.64276.31368,900
Jan 8, 2026270.97277.93266.31268.70268.38535,300
Jan 7, 2026266.89268.98262.44262.61262.30271,100
Jan 6, 2026260.89266.37259.62266.13265.81462,300
Jan 5, 2026253.47260.62253.46260.33260.02363,900
Jan 2, 2026242.83250.40240.02250.40250.10199,700
Dec 31, 2025244.00244.00240.59241.24240.95162,200
Dec 30, 2025246.21246.21242.83243.24242.95211,400
Dec 29, 2025245.47247.00244.47244.85244.56103,300
Dec 26, 2025249.98249.98246.19246.42246.1383,700
Dec 24, 2025250.43251.04248.99250.54250.2455,700
Dec 23, 2025248.14251.12248.02250.13249.83125,600
Dec 22, 2025244.14249.83244.11249.80249.50155,600
Dec 19, 2025234.23242.03234.23241.28240.88114,100
Dec 18, 2025231.68234.77231.68233.14232.75126,700
Dec 17, 2025232.21234.53228.32228.93228.55138,000