Skip to main content
State Street SPDR S&P Aerospace & Defense ETF (XAR)
NYSEARCA: XAR · Real-Time Price · USD
254.91
-3.09 (-1.20%)
Apr 28, 2026, 4:00 PM EDT - Market closed

XAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026256.73258.00252.19254.91254.91-1.20%232,771
Apr 27, 2026256.36258.89255.53258.00258.000.60%181,898
Apr 24, 2026262.05262.05255.37256.45256.45-1.96%279,574
Apr 23, 2026263.41264.96256.01261.58261.58-0.89%268,613
Apr 22, 2026271.53272.91261.41263.92263.92-1.32%520,226
Apr 21, 2026275.96276.55266.15267.46267.46-3.22%223,163
Apr 20, 2026275.28277.29274.05276.35276.35-0.01%155,749
Apr 17, 2026276.53281.97275.60276.38276.381.38%243,235
Apr 16, 2026277.13278.12270.49272.63272.63-1.03%145,948
Apr 15, 2026276.88277.61272.45275.47275.47-0.37%161,152
Apr 14, 2026276.21277.94274.86276.48276.481.00%251,412
Apr 13, 2026267.24273.80266.52273.74273.742.21%132,075
Apr 10, 2026268.97269.78264.79267.81267.81-0.49%188,062
Apr 9, 2026270.30273.48268.90269.14269.14-0.94%170,044
Apr 8, 2026270.61274.50269.86271.69271.694.47%172,332
Apr 7, 2026261.17262.02257.22260.06260.06-1.36%166,729
Apr 6, 2026260.30263.97260.15263.64263.641.56%207,138
Apr 2, 2026254.25264.12253.00259.58259.58-0.14%169,020
Apr 1, 2026258.09263.48258.09259.95259.952.35%197,559
Mar 31, 2026247.16254.99245.07253.98253.984.85%359,572
Mar 30, 2026252.66252.93240.95242.24242.24-3.32%391,073
Mar 27, 2026255.40255.92250.24250.57250.57-2.51%287,446
Mar 26, 2026262.95264.09256.52257.03257.03-3.59%153,853
Mar 25, 2026265.61268.50265.21266.59266.591.88%235,898
Mar 24, 2026260.36263.63258.00261.67261.67-0.45%203,238
Mar 23, 2026263.52268.23262.51262.84262.841.53%278,332
Mar 20, 2026267.30268.00256.84258.88258.77-3.40%278,290
Mar 19, 2026267.35270.05261.59268.00267.88-1.12%231,784
Mar 18, 2026272.39275.00270.92271.04270.92-0.99%240,766
Mar 17, 2026271.95273.95269.73273.76273.641.08%166,258
Mar 16, 2026267.99272.64267.75270.83270.712.12%234,176
Mar 13, 2026271.06272.83262.86265.21265.10-1.27%267,689
Mar 12, 2026275.94275.94268.21268.62268.50-3.18%293,908
Mar 11, 2026276.32279.71273.93277.45277.33-0.18%215,234
Mar 10, 2026281.14282.75277.69277.95277.83-1.49%367,153
Mar 9, 2026278.10282.39273.50282.14282.021.02%398,500
Mar 6, 2026275.09282.36275.00279.29279.170.19%322,402
Mar 5, 2026285.35285.77272.75278.77278.65-2.93%529,203
Mar 4, 2026286.00287.69281.25287.18287.061.00%374,163
Mar 3, 2026286.31286.60277.79284.34284.22-1.91%485,611
Mar 2, 2026288.26295.39286.80289.87289.742.45%1,089,305
Feb 27, 2026280.02282.94278.12282.94282.82-0.27%194,356
Feb 26, 2026279.67284.05276.72283.71283.591.13%350,126
Feb 25, 2026285.02285.02277.00280.54280.42-0.84%210,176
Feb 24, 2026278.29283.67274.29282.91282.791.44%177,479
Feb 23, 2026279.97281.14277.08278.89278.77-1.11%299,511
Feb 20, 2026284.27287.52280.41282.01281.89-0.86%431,662
Feb 19, 2026278.28285.00277.41284.46284.342.21%394,048
Feb 18, 2026275.65280.00274.66278.32278.201.76%433,682
Feb 17, 2026270.00275.65268.56273.51273.391.03%223,548
Feb 13, 2026268.25273.82268.00270.72270.601.14%191,684
Feb 12, 2026269.25273.67266.74267.68267.560.30%184,297
Feb 11, 2026274.62274.74265.13266.87266.75-1.83%194,965
Feb 10, 2026276.74276.74271.85271.85271.73-1.65%298,750
Feb 9, 2026272.39277.38272.03276.42276.301.54%252,970
Feb 6, 2026264.39272.64264.39272.23272.114.95%295,230
Feb 5, 2026260.37266.49258.93259.38259.27-2.08%313,430
Feb 4, 2026278.30278.40259.83264.90264.79-4.87%387,535
Feb 3, 2026274.80278.46271.28278.46278.343.03%330,243
Feb 2, 2026270.55272.32268.65270.28270.16-0.98%278,499
Jan 30, 2026275.47279.43270.71272.96272.84-1.78%199,347
Jan 29, 2026282.97284.60275.60277.91277.79-1.30%362,934
Jan 28, 2026285.34285.34279.18281.57281.45-1.25%333,038
Jan 27, 2026281.00285.68280.01285.12285.001.82%236,107
Jan 26, 2026281.37282.42278.37280.01279.89-1.12%311,900
Jan 23, 2026285.98287.49281.34283.18283.06-0.79%324,886
Jan 22, 2026287.89288.45282.80285.44285.320.04%226,800
Jan 21, 2026286.35286.89278.21285.33285.210.45%704,284
Jan 20, 2026288.51293.49283.46284.06283.94-2.97%520,012
Jan 16, 2026290.69294.45289.81292.74292.611.12%489,035
Jan 15, 2026286.42290.25284.56289.49289.371.32%455,099
Jan 14, 2026280.88285.71277.75285.71285.591.52%305,527
Jan 13, 2026285.01285.26280.26281.43281.310.19%373,002
Jan 12, 2026278.57281.36277.85280.90280.781.54%704,152
Jan 9, 2026271.50277.95271.50276.64276.522.95%369,210
Jan 8, 2026270.97277.93266.31268.70268.582.32%535,286
Jan 7, 2026266.89268.98262.44262.61262.50-1.32%271,111
Jan 6, 2026260.89266.37259.62266.13266.022.23%462,559
Jan 5, 2026253.47260.62253.46260.33260.223.97%364,143
Jan 2, 2026242.83250.40240.02250.40250.293.80%199,866
Dec 31, 2025244.00244.00240.59241.24241.14-0.82%162,164
Dec 30, 2025246.21246.21242.83243.24243.13-0.66%211,389
Dec 29, 2025245.47247.00244.47244.85244.74-0.64%103,276
Dec 26, 2025249.98249.98246.19246.42246.31-1.64%83,662
Dec 24, 2025250.43251.04248.99250.54250.430.16%55,741
Dec 23, 2025248.14251.12248.02250.13250.020.13%125,641
Dec 22, 2025244.14249.83244.11249.80249.693.53%155,873
Dec 19, 2025234.23242.03234.23241.28241.063.49%114,195
Dec 18, 2025231.68234.77231.68233.14232.931.84%126,730
Dec 17, 2025232.21234.53228.32228.93228.72-1.68%138,043
Dec 16, 2025232.91234.74231.06232.85232.64-0.64%111,086
Dec 15, 2025237.85238.64233.70234.34234.13-0.99%91,514
Dec 12, 2025239.50240.62235.52236.69236.47-1.08%108,031
Dec 11, 2025233.27239.28232.42239.28239.062.37%104,153
Dec 10, 2025230.76235.16229.20233.75233.541.12%113,106
Dec 9, 2025232.50234.72230.75231.15230.94-0.86%54,027
Dec 8, 2025232.24233.30230.24233.15232.941.01%63,309
Dec 5, 2025233.54233.54228.66230.82230.61-1.21%64,956
Dec 4, 2025228.50234.16227.90233.65233.442.52%96,616
Dec 3, 2025226.00228.07224.00227.91227.700.91%96,429