SPDR S&P Aerospace & Defe... (XAR)
AMEX: XAR
· Real-Time Price · USD
238.22
1.72 (0.73%)
At close: Oct 02, 2025, 3:59 PM
XAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 237.88 | 239.31 | 236.13 | 238.10 | 238.10 | 0.68% | 162,031 |
| Oct 1, 2025 | 233.87 | 237.32 | 233.45 | 236.50 | 236.50 | 0.66% | 161,748 |
| Sep 30, 2025 | 230.40 | 235.26 | 230.40 | 234.96 | 234.96 | 1.73% | 237,341 |
| Sep 29, 2025 | 233.63 | 234.43 | 229.67 | 230.96 | 230.96 | 0.27% | 190,873 |
| Sep 26, 2025 | 228.06 | 231.45 | 228.03 | 230.33 | 230.33 | 1.89% | 123,451 |
| Sep 25, 2025 | 224.32 | 226.83 | 222.07 | 226.06 | 226.06 | -0.18% | 102,000 |
| Sep 24, 2025 | 230.80 | 230.80 | 226.27 | 226.47 | 226.47 | -1.59% | 122,000 |
| Sep 23, 2025 | 228.40 | 231.07 | 228.40 | 230.12 | 230.12 | 1.01% | 95,954 |
| Sep 22, 2025 | 225.82 | 228.08 | 224.79 | 227.83 | 227.83 | 0.41% | 91,116 |
| Sep 19, 2025 | 228.02 | 228.02 | 225.42 | 226.91 | 226.39 | -0.11% | 127,918 |
| Sep 18, 2025 | 224.13 | 227.32 | 223.60 | 227.15 | 226.63 | 1.91% | 163,268 |
| Sep 17, 2025 | 224.51 | 225.21 | 221.13 | 222.89 | 222.38 | -0.72% | 106,642 |
| Sep 16, 2025 | 224.44 | 225.25 | 222.25 | 224.51 | 224.00 | 0.43% | 200,530 |
| Sep 15, 2025 | 222.30 | 224.29 | 221.13 | 223.54 | 223.03 | 1.00% | 156,411 |
| Sep 12, 2025 | 221.39 | 222.29 | 220.43 | 221.32 | 220.81 | 0.24% | 112,158 |
| Sep 11, 2025 | 218.87 | 222.87 | 218.87 | 220.78 | 220.28 | 1.05% | 99,000 |
| Sep 10, 2025 | 216.37 | 218.49 | 216.37 | 218.49 | 217.99 | 1.39% | 165,278 |
| Sep 9, 2025 | 217.09 | 217.46 | 213.72 | 215.50 | 215.01 | -1.12% | 108,478 |
| Sep 8, 2025 | 217.03 | 218.01 | 216.23 | 217.93 | 217.43 | 0.60% | 174,500 |
| Sep 5, 2025 | 216.87 | 217.26 | 211.80 | 216.64 | 216.14 | 0.63% | 122,735 |
Page 1 of 136