Skip to main content
State Street SPDR S&P Aerospace & Defense ETF (XAR)
NYSEARCA: XAR · Real-Time Price · USD
230.82
-2.83 (-1.21%)
Dec 5, 2025, 4:00 PM EST - Market closed

XAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025233.54233.54228.66230.82230.82-1.21%64,857
Dec 4, 2025228.50234.16227.90233.65233.652.52%96,599
Dec 3, 2025226.00228.07224.00227.91227.910.91%96,302
Dec 2, 2025226.32227.82225.56225.86225.860.71%147,775
Dec 1, 2025228.06228.30224.08224.26224.26-2.62%275,592
Nov 28, 2025230.03230.74229.00230.29230.290.43%77,040
Nov 26, 2025228.84230.72228.43229.30229.300.72%90,358
Nov 25, 2025224.15228.03221.81227.65227.651.80%86,775
Nov 24, 2025220.54224.00219.78223.63223.631.61%145,032
Nov 21, 2025218.65221.25215.02220.08220.080.61%147,302
Nov 20, 2025229.19230.00218.34218.75218.75-2.43%170,265
Nov 19, 2025223.10225.70222.35224.19224.190.30%95,885
Nov 18, 2025223.29225.42221.18223.52223.52-0.35%136,594
Nov 17, 2025227.76228.56222.61224.30224.30-1.64%120,925
Nov 14, 2025223.16230.04222.42228.04228.040.40%119,770
Nov 13, 2025234.48234.53226.11227.13227.13-3.32%159,684
Nov 12, 2025236.27238.36234.77234.92234.92-0.50%117,968
Nov 11, 2025236.69237.47234.47236.11236.11-0.41%69,188
Nov 10, 2025237.43238.37234.00237.09237.091.18%257,564
Nov 7, 2025229.66234.84226.70234.33234.330.58%211,825
Nov 6, 2025238.15238.17232.88232.97232.97-2.33%182,240
Nov 5, 2025238.38239.74236.81238.53238.53-1.42%266,807
Nov 4, 2025242.61245.21240.89241.97241.97-2.31%130,653
Nov 3, 2025249.38249.38244.63247.69247.69-0.35%142,059
Oct 31, 2025248.82249.80246.14248.55248.550.36%84,912
Oct 30, 2025249.62252.75247.48247.65247.65-1.26%100,756
Oct 29, 2025250.14253.00248.82250.82250.820.16%221,355
Oct 28, 2025252.83254.09249.95250.43250.43-0.32%123,330
Oct 27, 2025252.20253.02250.15251.24251.240.48%199,399
Oct 24, 2025249.46250.24248.27250.04250.041.54%114,439
Oct 23, 2025238.76246.71238.74246.24246.243.72%122,321
Oct 22, 2025242.61243.57234.86237.40237.40-2.59%363,486
Oct 21, 2025241.98244.63241.04243.71243.710.98%110,802
Oct 20, 2025239.11241.89238.72241.35241.352.52%108,402
Oct 17, 2025236.74237.83232.88235.42235.42-1.15%145,285
Oct 16, 2025243.43244.71237.64238.15238.15-1.59%216,910
Oct 15, 2025249.27251.24239.78242.00242.00-1.67%247,055
Oct 14, 2025241.48248.60238.73246.10246.100.89%136,735
Oct 13, 2025241.70244.71241.37243.94243.942.10%181,293
Oct 10, 2025246.02248.01238.79238.93238.93-2.67%251,508
Oct 9, 2025249.98250.87244.84245.48245.48-1.67%205,384
Oct 8, 2025246.51249.65245.92249.64249.641.58%174,696
Oct 7, 2025247.20248.52243.87245.76245.76-0.51%134,363
Oct 6, 2025242.97247.17242.59247.03247.032.64%177,253
Oct 3, 2025239.54242.00238.00240.67240.671.08%137,314
Oct 2, 2025237.88239.31236.13238.10238.100.68%162,575
Oct 1, 2025233.87237.32233.45236.50236.500.66%161,748
Sep 30, 2025230.40235.26230.40234.96234.961.73%237,341
Sep 29, 2025233.63234.43229.67230.96230.960.27%190,873
Sep 26, 2025228.06231.45228.03230.33230.331.89%123,451
Sep 25, 2025224.32226.83222.07226.06226.06-0.18%101,999
Sep 24, 2025230.80230.80226.27226.47226.47-1.59%121,960
Sep 23, 2025228.40231.07228.40230.12230.121.01%95,954
Sep 22, 2025225.82228.08224.79227.83227.830.41%91,116
Sep 19, 2025228.02228.02225.42226.91226.39-0.11%127,918
Sep 18, 2025224.13227.32223.60227.15226.631.91%163,268
Sep 17, 2025224.51225.21221.13222.89222.38-0.72%106,642
Sep 16, 2025224.44225.25222.25224.51224.000.43%200,530
Sep 15, 2025222.30224.29221.13223.54223.031.00%156,411
Sep 12, 2025221.39222.29220.43221.32220.810.24%112,158
Sep 11, 2025218.87222.87218.87220.78220.281.05%98,987
Sep 10, 2025216.37218.49216.37218.49217.991.39%165,278
Sep 9, 2025217.09217.46213.72215.50215.01-1.12%108,478
Sep 8, 2025217.03218.01216.23217.93217.430.60%174,493
Sep 5, 2025216.87217.26211.80216.64216.140.63%122,735
Sep 4, 2025215.42215.89213.08215.29214.800.09%108,506
Sep 3, 2025218.52218.75213.90215.09214.60-1.20%116,597
Sep 2, 2025215.42218.27213.72217.71217.210.12%179,082
Aug 29, 2025220.74220.87216.62217.44216.94-1.28%110,240
Aug 28, 2025220.16220.67218.71220.27219.770.31%134,735
Aug 27, 2025220.65220.77219.00219.58219.08-0.35%206,588
Aug 26, 2025216.99220.87216.99220.36219.861.92%182,920
Aug 25, 2025216.82219.00216.05216.20215.710.02%152,550
Aug 22, 2025214.05218.21214.05216.15215.661.30%132,389
Aug 21, 2025212.09214.18211.85213.37212.880.62%142,341
Aug 20, 2025211.06212.52208.77212.06211.580.07%179,173
Aug 19, 2025216.58216.58211.20211.91211.43-2.16%170,843
Aug 18, 2025215.70217.44215.14216.58216.080.50%155,329
Aug 15, 2025217.14217.14213.98215.51215.02-0.48%152,234
Aug 14, 2025217.72219.27216.12216.56216.07-1.11%144,629
Aug 13, 2025220.70221.31214.80218.98218.480.24%203,784
Aug 12, 2025215.74218.79215.14218.46217.961.64%132,785
Aug 11, 2025214.83216.20212.88214.93214.440.25%127,515
Aug 8, 2025217.35218.79213.51214.39213.90-0.43%197,165
Aug 7, 2025217.03217.03213.08215.32214.83-0.70%167,113
Aug 6, 2025218.17218.17215.87216.84216.34-0.57%119,489
Aug 5, 2025219.47221.17216.15218.08217.580.54%261,934
Aug 4, 2025216.00217.46215.00216.90216.401.22%161,549
Aug 1, 2025212.97215.37208.85214.28213.79-1.04%314,779
Jul 31, 2025218.32218.42215.15216.54216.05-1.00%142,245
Jul 30, 2025218.18219.77217.40218.72218.220.34%128,996
Jul 29, 2025221.54221.61217.30217.98217.48-1.05%170,130
Jul 28, 2025222.25222.86218.02220.29219.79-0.09%126,184
Jul 25, 2025219.77221.22218.00220.48219.980.41%141,027
Jul 24, 2025221.34222.76219.32219.57219.07-0.67%131,223
Jul 23, 2025217.56221.35217.56221.05220.542.47%183,759
Jul 22, 2025215.85216.66212.70215.72215.23-1.48%280,471
Jul 21, 2025223.01223.72218.69218.96218.46-1.52%245,882
Jul 18, 2025223.49224.17221.40222.35221.84-0.27%172,234
Jul 17, 2025219.47223.49219.11222.95222.442.52%379,310