SPDR S&P Aerospace & Defense ETF (XAR)
159.08
-5.44 (-3.31%)
Apr 03, 2025, 1:06 PM - Market open
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 159.74 | 165.65 | 159.74 | 164.52 | 2.58 | 1.59% | 108,682 |
| Apr 1, 2025 | 160.43 | 162.36 | 158.75 | 161.94 | 1.25 | 0.78% | 118,700 |
| Mar 31, 2025 | 159.49 | 161.97 | 158.10 | 160.69 | -1.20 | -0.74% | 73,900 |
| Mar 28, 2025 | 165.12 | 165.15 | 161.37 | 161.89 | -3.27 | -1.98% | 49,042 |
| Mar 27, 2025 | 166.16 | 167.67 | 164.67 | 165.16 | -1.56 | -0.94% | 66,030 |
| Mar 26, 2025 | 170.18 | 170.84 | 166.39 | 166.72 | -3.50 | -2.06% | 57,229 |
| Mar 25, 2025 | 168.98 | 170.22 | 168.51 | 170.22 | 1.27 | 0.75% | 57,329 |
| Mar 24, 2025 | 165.93 | 169.09 | 165.54 | 168.95 | 4.55 | 2.77% | 74,500 |
| Mar 21, 2025 | 163.86 | 164.69 | 163.04 | 164.40 | -0.51 | -0.31% | 90,800 |
| Mar 20, 2025 | 165.19 | 166.34 | 164.55 | 164.91 | -1.80 | -1.08% | 88,039 |
| Mar 19, 2025 | 163.94 | 166.93 | 163.94 | 166.71 | 3.72 | 2.28% | 258,822 |
| Mar 18, 2025 | 163.58 | 163.77 | 161.81 | 162.99 | -1.11 | -0.68% | 94,036 |
| Mar 17, 2025 | 161.85 | 165.00 | 161.76 | 164.10 | 2.31 | 1.43% | 155,733 |
| Mar 14, 2025 | 160.03 | 162.03 | 159.87 | 161.79 | 3.13 | 1.97% | 100,422 |
| Mar 13, 2025 | 159.39 | 160.02 | 157.49 | 158.66 | -0.42 | -0.26% | 129,100 |
| Mar 12, 2025 | 160.07 | 160.21 | 157.04 | 159.08 | 0.85 | 0.54% | 111,528 |
| Mar 11, 2025 | 157.53 | 159.55 | 156.05 | 158.23 | 0.52 | 0.33% | 175,800 |
| Mar 10, 2025 | 158.31 | 160.42 | 156.45 | 157.71 | -3.26 | -2.03% | 156,137 |
| Mar 7, 2025 | 158.92 | 161.52 | 157.38 | 160.97 | 0.29 | 0.18% | 131,015 |
| Mar 6, 2025 | 162.55 | 162.97 | 159.37 | 160.68 | -3.92 | -2.38% | 118,575 |
| Mar 5, 2025 | 160.26 | 165.22 | 159.71 | 164.60 | 4.54 | 2.84% | 139,463 |
| Mar 4, 2025 | 160.93 | 163.71 | 158.22 | 160.06 | -2.57 | -1.58% | 195,419 |
| Mar 3, 2025 | 167.53 | 168.84 | 162.11 | 162.63 | -3.63 | -2.18% | 188,118 |
| Feb 28, 2025 | 161.25 | 166.30 | 161.25 | 166.26 | 2.90 | 1.78% | 132,329 |
| Feb 27, 2025 | 165.36 | 165.97 | 163.22 | 163.36 | -0.14 | -0.09% | 109,671 |
| Feb 26, 2025 | 163.65 | 165.54 | 162.57 | 163.50 | 1.72 | 1.06% | 95,500 |
| Feb 25, 2025 | 161.26 | 163.24 | 159.57 | 161.78 | 0.15 | 0.09% | 265,429 |
| Feb 24, 2025 | 163.93 | 164.12 | 160.68 | 161.63 | -1.06 | -0.65% | 126,530 |
| Feb 21, 2025 | 168.28 | 168.32 | 162.15 | 162.69 | -4.90 | -2.92% | 119,400 |
| Feb 20, 2025 | 168.34 | 168.93 | 164.92 | 167.59 | -1.34 | -0.79% | 203,700 |
| Feb 19, 2025 | 170.77 | 171.50 | 168.84 | 168.93 | -1.29 | -0.76% | 87,183 |
| Feb 18, 2025 | 170.80 | 172.29 | 169.57 | 170.22 | 1.45 | 0.86% | 171,824 |
| Feb 14, 2025 | 170.25 | 170.25 | 167.34 | 168.77 | -1.26 | -0.74% | 210,332 |
| Feb 13, 2025 | 172.25 | 172.25 | 169.71 | 170.03 | -1.46 | -0.85% | 219,700 |
| Feb 12, 2025 | 172.01 | 173.93 | 171.06 | 171.49 | -2.39 | -1.37% | 104,600 |
| Feb 11, 2025 | 174.71 | 174.88 | 173.17 | 173.88 | -1.90 | -1.08% | 102,835 |
| Feb 10, 2025 | 174.02 | 176.23 | 173.62 | 175.78 | 2.63 | 1.52% | 123,109 |
| Feb 7, 2025 | 173.83 | 175.41 | 172.59 | 173.15 | -0.22 | -0.13% | 79,635 |
| Feb 6, 2025 | 175.32 | 175.32 | 171.44 | 173.37 | -2.45 | -1.39% | 129,731 |
| Feb 5, 2025 | 175.89 | 176.26 | 174.60 | 175.82 | 1.07 | 0.61% | 99,400 |
| Feb 4, 2025 | 175.00 | 176.58 | 174.23 | 174.75 | -0.12 | -0.07% | 98,200 |
| Feb 3, 2025 | 172.10 | 176.28 | 171.52 | 174.87 | -0.59 | -0.34% | 223,900 |
| Jan 31, 2025 | 175.71 | 178.38 | 175.00 | 175.46 | 0.02 | 0.01% | 83,700 |
| Jan 30, 2025 | 173.40 | 175.62 | 172.86 | 175.44 | 2.81 | 1.63% | 94,980 |
| Jan 29, 2025 | 174.16 | 175.30 | 171.90 | 172.63 | -1.55 | -0.89% | 130,333 |
| Jan 28, 2025 | 176.71 | 176.84 | 173.33 | 174.18 | -0.72 | -0.41% | 98,324 |
| Jan 27, 2025 | 176.88 | 177.29 | 173.78 | 174.90 | -4.04 | -2.26% | 163,626 |
| Jan 24, 2025 | 181.09 | 181.39 | 178.72 | 178.94 | -1.83 | -1.01% | 114,900 |
| Jan 23, 2025 | 179.86 | 180.99 | 178.01 | 180.77 | 1.68 | 0.94% | 133,875 |
| Jan 22, 2025 | 180.05 | 180.05 | 178.02 | 179.09 | -1.67 | -0.92% | 180,300 |
We use cookies to ensure that we give you the best experience on our website. Read Privacy Policy.