Skip to main content
State Street SPDR S&P Aerospace & Defense ETF (XAR)
NYSEARCA: XAR · Real-Time Price · USD
274.09
+1.31 (0.48%)
Jun 26, 2026, 4:00 PM EDT - Market closed

XAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026271.11276.56270.00274.09274.090.48%141,137
Jun 25, 2026273.59278.16271.54272.78272.780.14%223,645
Jun 24, 2026275.41277.01271.82272.41272.41-1.06%128,048
Jun 23, 2026273.09279.05271.93275.32275.32-0.92%188,735
Jun 22, 2026283.09283.09275.66277.87277.87-2.24%321,778
Jun 18, 2026289.16289.66280.74284.29284.23-0.46%276,968
Jun 17, 2026281.45289.86280.50285.59285.531.34%241,181
Jun 16, 2026282.05284.10279.91281.81281.75-0.35%179,478
Jun 15, 2026285.04286.59282.05282.79282.731.01%355,613
Jun 12, 2026285.89286.89277.88279.97279.91-1.55%215,282
Jun 11, 2026269.45284.47269.45284.39284.336.62%222,570
Jun 10, 2026272.53274.64266.73266.73266.67-2.43%206,797
Jun 9, 2026273.92277.84263.09273.38273.320.84%246,427
Jun 8, 2026275.54276.16270.22271.11271.05-0.54%165,985
Jun 5, 2026277.75278.68269.74272.57272.51-2.80%301,567
Jun 4, 2026274.33281.65272.65280.42280.362.55%193,563
Jun 3, 2026276.39276.90272.46273.46273.40-2.08%263,261
Jun 2, 2026279.69281.61277.87279.28279.22-0.26%249,123
Jun 1, 2026283.67284.98276.53280.00279.94-2.78%385,736
May 29, 2026287.63288.23280.83288.00287.94-0.54%262,547
May 28, 2026281.15290.61280.00289.56289.503.82%297,324
May 27, 2026279.48279.86274.48278.90278.840.85%260,122
May 26, 2026276.79280.12274.97276.56276.501.98%309,345
May 22, 2026269.34272.52268.27271.18271.121.81%172,092
May 21, 2026263.62267.61261.11266.37266.31-0.05%113,869
May 20, 2026261.73266.89259.62266.50266.442.71%204,051
May 19, 2026261.27262.16256.01259.46259.40-1.42%153,103
May 18, 2026263.68265.78260.51263.21263.150.95%233,484
May 15, 2026266.53267.38260.33260.74260.68-3.91%193,715
May 14, 2026270.16272.52267.50271.35271.290.46%115,346
May 13, 2026267.89271.39262.35270.11270.050.63%114,944
May 12, 2026267.44268.82262.61268.42268.36-0.36%181,693
May 11, 2026264.59271.41262.67269.40269.341.51%276,824
May 8, 2026265.72266.83263.57265.40265.341.00%167,575
May 7, 2026269.65270.00261.58262.76262.70-1.68%225,339
May 6, 2026260.14267.90259.50267.26267.204.72%417,669
May 5, 2026257.59258.33253.74255.22255.160.18%207,911
May 4, 2026255.82258.93253.95254.75254.69-0.66%198,360
May 1, 2026259.66260.11254.78256.44256.38-1.04%203,290
Apr 30, 2026251.64259.37251.64259.14259.083.76%166,272
Apr 29, 2026256.01256.01248.35249.75249.70-2.02%218,613
Apr 28, 2026256.73258.00252.19254.91254.85-1.20%232,800
Apr 27, 2026256.36258.89255.53258.00257.940.60%182,465
Apr 24, 2026262.05262.05255.37256.45256.39-1.96%279,804
Apr 23, 2026263.41264.96256.01261.58261.52-0.89%271,388
Apr 22, 2026271.53272.91261.41263.92263.86-1.32%520,814
Apr 21, 2026275.96276.55266.15267.46267.40-3.22%223,469
Apr 20, 2026275.28277.29274.05276.35276.29-0.01%158,559
Apr 17, 2026276.53281.97275.60276.38276.321.38%243,563
Apr 16, 2026277.13278.12270.49272.63272.57-1.03%146,257
Apr 15, 2026276.88277.61272.45275.47275.41-0.37%161,392
Apr 14, 2026276.21277.94274.86276.48276.421.00%254,122
Apr 13, 2026267.24273.80266.52273.74273.682.21%132,535
Apr 10, 2026268.97269.78264.79267.81267.75-0.49%188,420
Apr 9, 2026270.30273.48268.90269.14269.08-0.94%170,312
Apr 8, 2026270.61274.50269.86271.69271.634.47%173,315
Apr 7, 2026261.17262.02257.22260.06260.00-1.36%168,074
Apr 6, 2026260.30263.97260.15263.64263.581.56%217,841
Apr 2, 2026254.25264.12253.00259.58259.52-0.14%170,325
Apr 1, 2026258.09263.48258.09259.95259.892.35%198,189
Mar 31, 2026247.16254.99245.07253.98253.924.85%361,787
Mar 30, 2026252.66252.93240.95242.24242.19-3.32%393,079
Mar 27, 2026255.40255.92250.24250.57250.52-2.51%289,187
Mar 26, 2026262.95264.09256.52257.03256.97-3.59%154,136
Mar 25, 2026265.61268.50265.21266.59266.531.88%236,062
Mar 24, 2026260.36263.63258.00261.67261.61-0.45%204,612
Mar 23, 2026263.52268.23262.51262.84262.781.57%278,332
Mar 20, 2026267.30268.00256.84258.88258.71-3.40%278,290
Mar 19, 2026267.35270.05261.59268.00267.83-1.12%231,784
Mar 18, 2026272.39275.00270.92271.04270.86-0.99%240,766
Mar 17, 2026271.95273.95269.73273.76273.581.08%166,258
Mar 16, 2026267.99272.64267.75270.83270.652.12%234,176
Mar 13, 2026271.06272.83262.86265.21265.04-1.27%267,689
Mar 12, 2026275.94275.94268.21268.62268.45-3.18%293,908
Mar 11, 2026276.32279.71273.93277.45277.27-0.18%215,234
Mar 10, 2026281.14282.75277.69277.95277.77-1.49%367,153
Mar 9, 2026278.10282.39273.50282.14281.961.02%398,500
Mar 6, 2026275.09282.36275.00279.29279.110.19%322,402
Mar 5, 2026285.35285.77272.75278.77278.59-2.93%529,203
Mar 4, 2026286.00287.69281.25287.18286.991.00%374,163
Mar 3, 2026286.31286.60277.79284.34284.16-1.91%485,611
Mar 2, 2026288.26295.39286.80289.87289.682.45%1,089,305
Feb 27, 2026280.02282.94278.12282.94282.76-0.27%194,356
Feb 26, 2026279.67284.05276.72283.71283.531.13%350,126
Feb 25, 2026285.02285.02277.00280.54280.36-0.84%210,176
Feb 24, 2026278.29283.67274.29282.91282.731.44%177,479
Feb 23, 2026279.97281.14277.08278.89278.71-1.11%299,511
Feb 20, 2026284.27287.52280.41282.01281.83-0.86%431,662
Feb 19, 2026278.28285.00277.41284.46284.282.21%394,048
Feb 18, 2026275.65280.00274.66278.32278.141.76%433,682
Feb 17, 2026270.00275.65268.56273.51273.331.03%223,548
Feb 13, 2026268.25273.82268.00270.72270.541.14%191,684
Feb 12, 2026269.25273.67266.74267.68267.510.30%184,297
Feb 11, 2026274.62274.74265.13266.87266.70-1.83%194,965
Feb 10, 2026276.74276.74271.85271.85271.67-1.65%298,750
Feb 9, 2026272.39277.38272.03276.42276.241.54%252,970
Feb 6, 2026264.39272.64264.39272.23272.054.95%295,230
Feb 5, 2026260.37266.49258.93259.38259.21-2.08%313,430
Feb 4, 2026278.30278.40259.83264.90264.73-4.87%387,535
Feb 3, 2026274.80278.46271.28278.46278.283.03%330,243