SPDR S&P Aerospace & Defe... (XAR)
AMEX: XAR
· Real-Time Price · USD
221.13
0.35 (0.16%)
At close: Sep 12, 2025, 3:59 PM
222.31
0.54%
After-hours: Sep 12, 2025, 07:42 PM EDT
XAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 218.87 | 222.87 | 218.87 | 220.78 | 220.78 | 1.05% | 98,572 |
| Sep 10, 2025 | 216.37 | 218.49 | 216.37 | 218.49 | 218.49 | 1.39% | 165,278 |
| Sep 9, 2025 | 217.09 | 217.46 | 213.72 | 215.50 | 215.50 | -1.12% | 108,478 |
| Sep 8, 2025 | 217.03 | 218.01 | 216.23 | 217.93 | 217.93 | 0.60% | 174,500 |
| Sep 5, 2025 | 216.87 | 217.26 | 211.80 | 216.64 | 216.64 | 0.63% | 122,735 |
| Sep 4, 2025 | 215.42 | 215.89 | 213.08 | 215.29 | 215.29 | 0.09% | 108,506 |
| Sep 3, 2025 | 218.52 | 218.75 | 213.90 | 215.09 | 215.09 | -1.20% | 116,600 |
| Sep 2, 2025 | 215.42 | 218.27 | 213.72 | 217.71 | 217.71 | 0.12% | 179,082 |
| Aug 29, 2025 | 220.74 | 220.87 | 216.62 | 217.44 | 217.44 | -1.28% | 110,240 |
| Aug 28, 2025 | 220.16 | 220.67 | 218.71 | 220.27 | 220.27 | 0.31% | 134,735 |
| Aug 27, 2025 | 220.65 | 220.77 | 219.00 | 219.58 | 219.58 | -0.35% | 206,588 |
| Aug 26, 2025 | 216.99 | 220.87 | 216.99 | 220.36 | 220.36 | 1.92% | 182,920 |
| Aug 25, 2025 | 216.82 | 219.00 | 216.05 | 216.20 | 216.20 | 0.02% | 152,550 |
| Aug 22, 2025 | 214.05 | 218.21 | 214.05 | 216.15 | 216.15 | 1.30% | 132,400 |
| Aug 21, 2025 | 212.09 | 214.18 | 211.85 | 213.37 | 213.37 | 0.62% | 142,341 |
| Aug 20, 2025 | 211.06 | 212.52 | 208.77 | 212.06 | 212.06 | 0.07% | 179,173 |
| Aug 19, 2025 | 216.58 | 216.58 | 211.20 | 211.91 | 211.91 | -2.16% | 170,843 |
| Aug 18, 2025 | 215.70 | 217.44 | 215.14 | 216.58 | 216.58 | 0.50% | 155,329 |
| Aug 15, 2025 | 217.14 | 217.14 | 213.98 | 215.51 | 215.51 | -0.48% | 152,234 |
| Aug 14, 2025 | 217.72 | 219.27 | 216.12 | 216.56 | 216.56 | -1.11% | 144,629 |