Skip to main content
State Street SPDR S&P Aerospace & Defense ETF (XAR)
NYSEARCA: XAR · Real-Time Price · USD
279.29
+0.52 (0.19%)
At close: Mar 6, 2026, 4:00 PM EST
279.50
+0.21 (0.08%)
After-hours: Mar 6, 2026, 8:00 PM EST

XAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026275.09282.36275.00279.29279.290.19%318,856
Mar 5, 2026285.35285.77272.75278.77278.77-2.93%528,145
Mar 4, 2026286.00287.69281.25287.18287.181.00%369,947
Mar 3, 2026286.31286.60277.79284.34284.34-1.91%484,789
Mar 2, 2026288.26295.39286.80289.87289.872.45%1,087,243
Feb 27, 2026280.02282.94278.12282.94282.94-0.27%193,573
Feb 26, 2026279.67284.05276.72283.71283.711.13%348,924
Feb 25, 2026285.02285.02277.00280.54280.54-0.84%201,599
Feb 24, 2026278.29283.67274.29282.91282.911.44%176,873
Feb 23, 2026279.97281.14277.08278.89278.89-1.11%299,258
Feb 20, 2026284.27287.52280.41282.01282.01-0.86%430,444
Feb 19, 2026278.28285.00277.41284.46284.462.21%392,799
Feb 18, 2026275.65280.00274.66278.32278.321.76%432,426
Feb 17, 2026270.00275.65268.56273.51273.511.03%223,109
Feb 13, 2026268.25273.82268.00270.72270.721.14%191,494
Feb 12, 2026269.25273.67266.74267.68267.680.30%184,132
Feb 11, 2026274.62274.74265.13266.87266.87-1.83%194,782
Feb 10, 2026276.74276.74271.85271.85271.85-1.65%298,515
Feb 9, 2026272.39277.38272.03276.42276.421.54%249,961
Feb 6, 2026264.39272.64264.39272.23272.234.95%294,630
Feb 5, 2026260.37266.49258.93259.38259.38-2.08%310,586
Feb 4, 2026278.30278.40259.83264.90264.90-4.87%386,914
Feb 3, 2026274.80278.46271.28278.46278.463.03%313,569
Feb 2, 2026270.55272.32268.65270.28270.28-0.98%278,054
Jan 30, 2026275.47279.43270.71272.96272.96-1.78%198,567
Jan 29, 2026282.97284.60275.60277.91277.91-1.30%362,042
Jan 28, 2026285.34285.34279.18281.57281.57-1.25%331,868
Jan 27, 2026281.00285.68280.01285.12285.121.82%234,302
Jan 26, 2026281.37282.42278.37280.01280.01-1.12%309,307
Jan 23, 2026285.98287.49281.34283.18283.18-0.79%324,276
Jan 22, 2026287.89288.45282.80285.44285.440.04%226,422
Jan 21, 2026286.35286.89278.21285.33285.330.45%703,023
Jan 20, 2026288.51293.49283.46284.06284.06-2.97%518,164
Jan 16, 2026290.69294.45289.81292.74292.741.12%488,076
Jan 15, 2026286.42290.25284.56289.49289.491.32%372,233
Jan 14, 2026280.88285.71277.75285.71285.711.52%302,191
Jan 13, 2026285.01285.26280.26281.43281.430.19%371,387
Jan 12, 2026278.57281.36277.85280.90280.901.54%702,732
Jan 9, 2026271.50277.95271.50276.64276.642.95%368,081
Jan 8, 2026270.97277.93266.31268.70268.702.32%534,561
Jan 7, 2026266.89268.98262.44262.61262.61-1.32%259,171
Jan 6, 2026260.89266.37259.62266.13266.132.23%461,675
Jan 5, 2026253.47260.62253.46260.33260.333.97%362,832
Jan 2, 2026242.83250.40240.02250.40250.403.80%199,465
Dec 31, 2025244.00244.00240.59241.24241.24-0.82%162,088
Dec 30, 2025246.21246.21242.83243.24243.24-0.66%203,575
Dec 29, 2025245.47247.00244.47244.85244.85-0.64%102,337
Dec 26, 2025249.98249.98246.19246.42246.42-1.64%83,647
Dec 24, 2025250.43251.04248.99250.54250.540.16%55,740
Dec 23, 2025248.14251.12248.02250.13250.130.13%111,848
Dec 22, 2025244.14249.83244.11249.80249.803.53%155,873
Dec 19, 2025234.23242.03234.23241.28241.163.49%114,195
Dec 18, 2025231.68234.77231.68233.14233.031.84%126,730
Dec 17, 2025232.21234.53228.32228.93228.82-1.68%138,043
Dec 16, 2025232.91234.74231.06232.85232.74-0.64%111,086
Dec 15, 2025237.85238.64233.70234.34234.23-0.99%91,514
Dec 12, 2025239.50240.62235.52236.69236.58-1.08%108,031
Dec 11, 2025233.27239.28232.42239.28239.172.37%104,153
Dec 10, 2025230.76235.16229.20233.75233.641.12%113,106
Dec 9, 2025232.50234.72230.75231.15231.04-0.86%54,027
Dec 8, 2025232.24233.30230.24233.15233.041.01%63,309
Dec 5, 2025233.54233.54228.66230.82230.71-1.21%64,956
Dec 4, 2025228.50234.16227.90233.65233.542.52%96,616
Dec 3, 2025226.00228.07224.00227.91227.800.91%96,429
Dec 2, 2025226.32227.82225.56225.86225.750.71%148,071
Dec 1, 2025228.06228.30224.08224.26224.15-2.62%275,998
Nov 28, 2025230.03230.74229.00230.29230.180.43%77,156
Nov 26, 2025228.84230.72228.43229.30229.190.72%90,587
Nov 25, 2025224.15228.03221.81227.65227.541.80%86,791
Nov 24, 2025220.54224.00219.78223.63223.521.61%145,045
Nov 21, 2025218.65221.25215.02220.08219.970.61%147,640
Nov 20, 2025229.19230.00218.34218.75218.65-2.43%170,278
Nov 19, 2025223.10225.70222.35224.19224.080.30%95,885
Nov 18, 2025223.29225.42221.18223.52223.41-0.35%136,594
Nov 17, 2025227.76228.56222.61224.30224.19-1.64%120,925
Nov 14, 2025223.16230.04222.42228.04227.930.40%119,770
Nov 13, 2025234.48234.53226.11227.13227.02-3.32%159,684
Nov 12, 2025236.27238.36234.77234.92234.81-0.50%117,968
Nov 11, 2025236.69237.47234.47236.11236.00-0.41%69,188
Nov 10, 2025237.43238.37234.00237.09236.981.18%257,564
Nov 7, 2025229.66234.84226.70234.33234.220.58%211,825
Nov 6, 2025238.15238.17232.88232.97232.86-2.33%182,240
Nov 5, 2025238.38239.74236.81238.53238.42-1.42%266,807
Nov 4, 2025242.61245.21240.89241.97241.85-2.31%130,653
Nov 3, 2025249.38249.38244.63247.69247.57-0.35%142,059
Oct 31, 2025248.82249.80246.14248.55248.430.36%84,912
Oct 30, 2025249.62252.75247.48247.65247.53-1.26%100,756
Oct 29, 2025250.14253.00248.82250.82250.700.16%221,355
Oct 28, 2025252.83254.09249.95250.43250.31-0.32%123,330
Oct 27, 2025252.20253.02250.15251.24251.120.48%199,399
Oct 24, 2025249.46250.24248.27250.04249.921.54%114,439
Oct 23, 2025238.76246.71238.74246.24246.123.72%122,321
Oct 22, 2025242.61243.57234.86237.40237.29-2.59%363,486
Oct 21, 2025241.98244.63241.04243.71243.590.98%110,802
Oct 20, 2025239.11241.89238.72241.35241.232.52%108,402
Oct 17, 2025236.74237.83232.88235.42235.31-1.15%145,285
Oct 16, 2025243.43244.71237.64238.15238.04-1.59%216,910
Oct 15, 2025249.27251.24239.78242.00241.88-1.67%247,055
Oct 14, 2025241.48248.60238.73246.10245.980.89%136,735
Oct 13, 2025241.70244.71241.37243.94243.822.10%181,293