State Street SPDR S&P Aerospace & Defense ETF XAR
NYSEArca
$222.88-2.71 (-1.20%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $225.59 | -1.21% | $228.24 | $228.89 | $225.46 | 227.70K |
| 2026-10-09 | $228.36 | +0.66% | $228.10 | $228.66 | $225.73 | 175.20K |
| 2026-10-08 | $226.86 | +0.10% | $225.07 | $227.48 | $223.67 | 325.70K |
| 2026-10-07 | $226.64 | -2.99% | $230.26 | $230.77 | $225.06 | 460.20K |
| 2026-10-06 | $233.62 | +1.01% | $232.65 | $234.85 | $230.69 | 249.40K |
| 2026-10-05 | $231.28 | -0.78% | $233.08 | $233.84 | $230.21 | 315.10K |
| 2026-10-02 | $233.09 | +0.64% | $234.16 | $235.04 | $231.00 | 215.60K |
| 2026-10-01 | $231.60 | +0.15% | $231.47 | $233.86 | $229.53 | 193.40K |
| 2026-09-30 | $231.25 | -0.82% | $234.08 | $235.07 | $230.93 | 342.70K |
| 2026-09-29 | $233.16 | -0.44% | $235.08 | $236.91 | $232.39 | 319.50K |
| 2026-09-28 | $234.19 | -2.20% | $237.58 | $237.87 | $233.99 | 222.90K |
| 2026-09-25 | $239.46 | 0.00% | $240.31 | $242.02 | $238.33 | 226.90K |
| 2026-09-24 | $239.46 | +0.04% | $237.95 | $241.97 | $236.25 | 236.70K |
| 2026-09-23 | $239.37 | -0.89% | $240.84 | $242.97 | $239.28 | 338.90K |
| 2026-09-22 | $241.51 | -0.84% | $245.80 | $245.80 | $238.13 | 390.80K |
| 2026-09-21 | $243.55 | +1.54% | $241.82 | $244.88 | $240.98 | 267.00K |
| 2026-09-18 | $239.86 | -0.61% | $241.57 | $242.49 | $238.21 | 256.60K |
| 2026-09-17 | $241.32 | -0.40% | $245.95 | $246.54 | $240.51 | 160.30K |
| 2026-09-16 | $242.29 | +0.31% | $241.80 | $244.78 | $239.31 | 238.70K |
| 2026-09-15 | $241.53 | -0.54% | $243.37 | $244.84 | $237.88 | 1.73M |
| 2026-09-14 | $242.83 | -1.27% | $242.53 | $244.96 | $241.35 | 247.10K |
| 2026-09-11 | $245.96 | +0.53% | $247.33 | $247.92 | $244.24 | 154.60K |
| 2026-09-10 | $244.66 | -0.83% | $244.42 | $249.52 | $243.84 | 169.10K |
| 2026-09-09 | $246.70 | -2.59% | $252.18 | $252.91 | $246.50 | 176.70K |
| 2026-09-08 | $253.27 | +0.14% | $252.63 | $255.26 | $251.92 | 164.00K |
| 2026-09-04 | $252.92 | -0.40% | $253.00 | $255.00 | $251.53 | 195.30K |
| 2026-09-03 | $253.93 | +1.49% | $253.10 | $253.98 | $249.28 | 216.80K |
| 2026-09-02 | $250.21 | -0.73% | $253.21 | $253.58 | $249.25 | 242.60K |
| 2026-09-01 | $252.04 | -1.75% | $254.29 | $257.47 | $251.68 | 344.20K |
| 2026-08-31 | $256.52 | -2.01% | $260.00 | $260.03 | $255.46 | 237.80K |
| 2026-08-28 | $261.79 | -1.60% | $266.52 | $266.52 | $260.88 | 162.40K |
| 2026-08-27 | $266.05 | -0.23% | $267.37 | $267.37 | $263.73 | 130.40K |
| 2026-08-26 | $266.65 | +0.68% | $265.57 | $269.40 | $265.57 | 94.30K |
| 2026-08-25 | $264.85 | -0.29% | $268.09 | $268.77 | $263.99 | 256.20K |
| 2026-08-24 | $265.61 | -2.61% | $271.27 | $271.50 | $265.00 | 209.10K |
| 2026-08-21 | $272.74 | +0.35% | $274.35 | $275.05 | $271.80 | 148.00K |
| 2026-08-20 | $271.78 | -4.34% | $281.11 | $281.99 | $271.02 | 222.00K |
| 2026-08-19 | $284.10 | -2.18% | $291.52 | $291.52 | $283.00 | 270.30K |
| 2026-08-18 | $290.43 | -1.51% | $290.45 | $294.30 | $289.12 | 224.80K |
| 2026-08-17 | $294.87 | -0.63% | $296.15 | $297.69 | $294.06 | 189.30K |
| 2026-08-14 | $296.73 | +1.59% | $294.53 | $297.79 | $293.12 | 401.40K |
| 2026-08-13 | $292.10 | -0.42% | $292.43 | $293.37 | $289.02 | 181.30K |
| 2026-08-12 | $293.34 | +0.35% | $294.56 | $295.14 | $290.99 | 196.90K |
| 2026-08-11 | $292.33 | +1.40% | $288.37 | $292.82 | $288.00 | 109.40K |
| 2026-08-10 | $288.29 | +0.51% | $288.49 | $291.45 | $287.32 | 154.60K |
| 2026-08-07 | $286.83 | +1.39% | $285.44 | $287.06 | $279.11 | 168.00K |
| 2026-08-06 | $282.91 | +0.29% | $283.73 | $290.76 | $281.46 | 157.30K |
| 2026-08-05 | $282.08 | 0.00% | $284.10 | $286.08 | $280.60 | 108.60K |
| 2026-08-04 | $282.09 | +3.09% | $277.40 | $283.36 | $275.86 | 205.40K |
| 2026-08-03 | $273.63 | +3.31% | $266.37 | $273.91 | $265.01 | 187.60K |
| 2026-07-31 | $264.86 | +0.77% | $264.44 | $266.20 | $259.01 | 159.80K |
| 2026-07-30 | $262.83 | +1.83% | $258.50 | $263.08 | $254.93 | 189.70K |
| 2026-07-29 | $258.11 | -5.08% | $271.29 | $271.29 | $257.13 | 277.80K |
| 2026-07-28 | $271.92 | -0.42% | $272.31 | $272.38 | $266.90 | 649.40K |
| 2026-07-27 | $273.07 | +1.51% | $272.14 | $276.53 | $269.00 | 153.40K |
| 2026-07-24 | $269.01 | -0.57% | $271.13 | $272.43 | $268.51 | 175.50K |
| 2026-07-23 | $270.54 | +2.36% | $263.78 | $273.36 | $263.78 | 218.60K |
| 2026-07-22 | $264.30 | -0.23% | $265.15 | $267.97 | $263.66 | 255.90K |
| 2026-07-21 | $264.91 | +2.16% | $260.54 | $266.29 | $258.38 | 172.30K |
| 2026-07-20 | $259.31 | +0.29% | $260.64 | $263.38 | $258.91 | 177.10K |
| 2026-07-17 | $258.57 | -0.19% | $256.18 | $262.78 | $255.23 | 201.60K |
| 2026-07-16 | $259.06 | -2.73% | $264.17 | $264.27 | $257.81 | 172.80K |
| 2026-07-15 | $266.32 | -0.09% | $268.00 | $270.69 | $263.48 | 124.80K |
| 2026-07-14 | $266.56 | +0.90% | $266.39 | $269.82 | $266.39 | 160.20K |
| 2026-07-13 | $264.17 | -2.68% | $269.51 | $270.95 | $263.18 | 257.50K |
| 2026-07-10 | $271.45 | -0.89% | $273.96 | $274.56 | $268.20 | 299.60K |
| 2026-07-09 | $273.89 | +0.02% | $274.74 | $275.86 | $272.00 | 177.20K |
| 2026-07-08 | $273.83 | -1.97% | $277.25 | $278.78 | $272.16 | 134.50K |
| 2026-07-07 | $279.33 | -3.59% | $288.85 | $289.34 | $277.36 | 276.10K |
| 2026-07-06 | $289.73 | +0.75% | $288.35 | $291.42 | $287.61 | 204.00K |
| 2026-07-02 | $287.56 | +0.86% | $287.85 | $294.49 | $284.01 | 203.80K |
| 2026-07-01 | $285.11 | +0.47% | $284.83 | $290.30 | $283.13 | 266.00K |
| 2026-06-30 | $283.79 | +2.46% | $280.00 | $283.99 | $278.64 | 171.10K |
| 2026-06-29 | $276.98 | +1.05% | $275.93 | $278.68 | $273.94 | 183.40K |
| 2026-06-26 | $274.09 | +0.48% | $271.11 | $276.56 | $270.00 | 141.20K |
| 2026-06-25 | $272.78 | +0.14% | $273.59 | $278.16 | $271.54 | 232.40K |
| 2026-06-24 | $272.41 | -1.06% | $275.41 | $277.01 | $271.82 | 128.20K |
| 2026-06-23 | $275.32 | -0.92% | $273.09 | $279.05 | $271.93 | 189.10K |
| 2026-06-22 | $277.87 | -2.26% | $283.09 | $283.09 | $275.66 | 322.20K |
| 2026-06-18 | $284.29 | -0.46% | $289.16 | $289.66 | $280.74 | 276.90K |
| 2026-06-17 | $285.59 | +1.34% | $281.45 | $289.86 | $280.50 | 241.10K |
| 2026-06-16 | $281.81 | -0.35% | $282.05 | $284.10 | $279.91 | 179.50K |
| 2026-06-15 | $282.79 | +1.01% | $285.04 | $286.59 | $282.05 | 355.50K |
| 2026-06-12 | $279.97 | -1.55% | $285.89 | $286.89 | $277.88 | 215.30K |
| 2026-06-11 | $284.39 | +6.62% | $269.45 | $284.47 | $269.45 | 222.40K |
| 2026-06-10 | $266.73 | -2.43% | $272.53 | $274.64 | $266.73 | 206.70K |
| 2026-06-09 | $273.38 | +0.84% | $273.92 | $277.84 | $263.09 | 246.40K |
| 2026-06-08 | $271.11 | -0.54% | $275.54 | $276.16 | $270.22 | 165.80K |
| 2026-06-05 | $272.57 | -2.80% | $277.75 | $278.68 | $269.74 | 301.60K |
| 2026-06-04 | $280.42 | +2.55% | $274.33 | $281.65 | $272.65 | 193.60K |