Skip to main content
SPDR S&P Aerospace & Defense ETF (XAR)
NYSEARCA: XAR · Real-Time Price · USD
209.81
+2.84 (1.37%)
Jun 27, 2025, 4:00 PM - Market closed

XAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025207.61210.74206.97209.81209.811.37%214,078
Jun 26, 2025202.43207.14202.40206.97206.972.66%166,084
Jun 25, 2025202.78203.64201.34201.61201.610.36%189,708
Jun 24, 2025201.94201.98198.14200.89200.89-0.10%137,375
Jun 23, 2025198.74201.64197.91201.10201.101.23%213,146
Jun 20, 2025198.31199.53196.00198.65198.521.06%142,864
Jun 18, 2025198.11199.53196.23196.56196.43-0.58%219,633
Jun 17, 2025196.47198.41195.70197.70197.570.49%146,659
Jun 16, 2025199.44199.49196.20196.74196.61-0.55%159,761
Jun 13, 2025197.71199.58196.71197.83197.70-0.31%224,388
Jun 12, 2025196.90199.08196.84198.44198.31-0.07%108,596
Jun 11, 2025197.81198.95193.69198.58198.450.78%116,088
Jun 10, 2025200.43200.43195.71197.04196.91-1.84%161,843
Jun 9, 2025201.26201.67197.57200.74200.611.22%158,776
Jun 6, 2025197.04198.47196.51198.33198.201.95%90,192
Jun 5, 2025195.97195.97193.87194.54194.41-0.38%106,162
Jun 4, 2025194.81196.00194.00195.29195.160.54%84,673
Jun 3, 2025193.84195.05192.94194.24194.111.10%170,589
Jun 2, 2025192.25192.25189.88192.12191.990.44%101,467
May 30, 2025190.66191.90188.52191.28191.16-0.14%76,884
May 29, 2025193.60193.60190.79191.54191.41-0.51%121,070
May 28, 2025193.47194.41191.91192.53192.40-0.03%117,877
May 27, 2025189.35192.58189.07192.58192.453.49%114,498
May 23, 2025183.31186.52183.00186.09185.970.63%112,838
May 22, 2025183.82186.14183.00184.93184.810.08%106,687
May 21, 2025188.20188.40184.13184.79184.67-2.03%115,580
May 20, 2025187.50189.17187.34188.61188.490.06%71,227
May 19, 2025186.80188.50186.39188.50188.38-0.41%113,844
May 16, 2025187.38189.28187.00189.28189.161.20%124,742
May 15, 2025183.56187.04183.56187.04186.921.88%109,107
May 14, 2025183.24184.18181.66183.59183.470.33%145,620
May 13, 2025181.52184.72181.52182.98182.861.60%180,688
May 12, 2025182.00182.00177.36180.09179.971.57%143,268
May 9, 2025179.06179.09175.55177.30177.18-0.80%74,439
May 8, 2025177.60180.21176.48178.73178.611.98%142,704
May 7, 2025174.93176.30174.40175.26175.15-0.14%114,249
May 6, 2025174.43175.50172.56175.50175.39-0.69%331,312
May 5, 2025176.06177.68175.69176.72176.60-0.25%108,055
May 2, 2025175.21178.44174.96177.16177.042.26%116,474
May 1, 2025172.73174.31171.22173.25173.141.34%84,087
Apr 30, 2025169.79171.30167.42170.96170.85-0.51%67,669
Apr 29, 2025169.93171.97169.93171.84171.730.89%128,674
Apr 28, 2025170.82172.40168.20170.33170.220.37%50,660
Apr 25, 2025168.02169.73167.54169.71169.601.07%73,445
Apr 24, 2025163.93168.00163.52167.91167.802.65%95,574
Apr 23, 2025164.57166.97163.04163.57163.462.31%146,974
Apr 22, 2025159.07160.43156.83159.88159.780.53%93,805
Apr 21, 2025161.59161.69157.24159.04158.94-2.35%64,403
Apr 17, 2025163.00164.18161.58162.86162.75-0.03%78,463
Apr 16, 2025162.35164.32161.18162.91162.80-0.43%135,232