NYSEArca - Nasdaq Real Time Price USD

SPDR S&P Aerospace & Defense ETF (XAR)

146.94
+2.00
+(1.38%)
As of 2:02:42 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025139.25147.92137.09146.94146.94145,766
Apr 4, 2025151.52152.25144.14144.94144.94290,000
Apr 3, 2025158.69161.32156.36156.94156.94106,900
Apr 2, 2025159.74165.65159.74164.52164.52109,500
Apr 1, 2025160.43162.36158.75161.94161.94118,700
Mar 31, 2025159.49161.97158.10160.69160.6973,900
Mar 28, 2025165.12165.15161.37161.89161.8949,000
Mar 27, 2025166.16167.67164.67165.16165.1666,000
Mar 26, 2025170.18170.84166.39166.72166.7257,200
Mar 25, 2025168.98170.22168.51170.22170.2257,300
Mar 24, 2025 0.19 Dividend
Mar 24, 2025165.93169.09165.54168.95168.9574,500
Mar 21, 2025163.86164.69163.04164.40164.2190,800
Mar 20, 2025165.19166.34164.55164.91164.7288,000
Mar 19, 2025163.94166.93163.94166.71166.52258,800
Mar 18, 2025163.58163.77161.81162.99162.8094,000
Mar 17, 2025161.85165.00161.76164.10163.91155,700
Mar 14, 2025160.03162.03159.87161.79161.60100,400
Mar 13, 2025159.39160.02157.49158.66158.48129,100
Mar 12, 2025160.07160.21157.04159.08158.90111,500
Mar 11, 2025157.53159.55156.05158.23158.05175,800
Mar 10, 2025158.31160.42156.45157.71157.53156,000
Mar 7, 2025158.92161.52157.38160.97160.78131,000
Mar 6, 2025162.55162.97159.37160.68160.49118,500
Mar 5, 2025160.26165.22159.71164.60164.41139,400
Mar 4, 2025160.93163.71158.22160.06159.88195,400
Mar 3, 2025167.53168.84162.11162.63162.44188,100
Feb 28, 2025161.25166.30161.25166.26166.07132,300
Feb 27, 2025165.36165.97163.22163.36163.17109,500
Feb 26, 2025163.65165.54162.57163.50163.3195,500
Feb 25, 2025161.26163.24159.57161.78161.59265,400
Feb 24, 2025163.93164.12160.68161.63161.44126,500
Feb 21, 2025168.28168.32162.15162.69162.50119,400
Feb 20, 2025168.34168.93164.92167.59167.40203,700
Feb 19, 2025170.77171.50168.84168.93168.7387,100
Feb 18, 2025170.80172.29169.57170.22170.02171,800
Feb 14, 2025170.25170.25167.34168.77168.57210,300
Feb 13, 2025172.25172.25169.71170.03169.83219,700
Feb 12, 2025172.01173.93171.06171.49171.29104,600
Feb 11, 2025174.71174.88173.17173.88173.68102,800
Feb 10, 2025174.02176.23173.62175.78175.58123,100
Feb 7, 2025173.83175.41172.59173.15172.9579,600
Feb 6, 2025175.32175.32171.44173.37173.17129,700
Feb 5, 2025175.89176.26174.60175.82175.6299,400
Feb 4, 2025175.00176.58174.23174.75174.5598,200
Feb 3, 2025172.10176.28171.52174.87174.67223,900
Jan 31, 2025175.71178.38175.00175.46175.2683,700
Jan 30, 2025173.40175.62172.86175.44175.2494,900
Jan 29, 2025174.16175.30171.90172.63172.43130,300
Jan 28, 2025176.71176.84173.33174.18173.9898,300
Jan 27, 2025176.88177.29173.78174.90174.70163,600
Jan 24, 2025181.09181.39178.72178.94178.73114,900
Jan 23, 2025179.86180.99178.01180.77180.56133,800
Jan 22, 2025180.05180.05178.02179.09178.88180,300
Jan 21, 2025175.45180.76175.43180.76180.55252,800
Jan 17, 2025173.07174.19172.33172.65172.45125,700
Jan 16, 2025170.87172.21170.50171.75171.55153,800
Jan 15, 2025171.19171.78169.50170.50170.30203,300
Jan 14, 2025167.95168.73166.22168.43168.2492,000
Jan 13, 2025164.28166.33163.99166.10165.9169,400
Jan 10, 2025166.58167.20164.73166.00165.81126,000
Jan 8, 2025166.49168.35165.07168.12167.93130,600
Jan 7, 2025169.01170.43166.65167.32167.13247,100
Jan 6, 2025170.73170.80167.97168.47168.28112,700
Jan 3, 2025165.49169.51165.38169.51169.31139,600
Jan 2, 2025166.77167.43163.98165.37165.1899,400
Dec 31, 2024167.41167.50164.83165.82165.63102,000
Dec 30, 2024166.42167.58164.04166.49166.3088,800
Dec 27, 2024169.74170.71167.75169.01168.8140,700
Dec 26, 2024168.68170.69167.80170.55170.3576,800
Dec 24, 2024165.98168.79165.34168.79168.5957,200
Dec 23, 2024 0.57 Dividend
Dec 23, 2024166.12166.82164.20165.73165.54118,500
Dec 20, 2024161.83167.34161.45166.35165.59152,800
Dec 19, 2024164.00165.81162.34163.21162.46164,700
Dec 18, 2024169.62169.62162.12162.35161.61114,700
Dec 17, 2024170.63170.63168.18169.68168.90117,500
Dec 16, 2024168.74171.58167.60171.42170.64103,600
Dec 13, 2024166.90168.33166.55168.31167.5482,800
Dec 12, 2024168.39168.72166.44166.62165.86114,000
Dec 11, 2024169.37169.39167.84168.64167.8775,700
Dec 10, 2024168.33169.63168.05168.48167.71108,500
Dec 9, 2024172.08172.08167.51168.33167.56172,100
Dec 6, 2024173.46173.46171.45171.76170.9783,800
Dec 5, 2024173.73174.13172.26172.48171.6996,500
Dec 4, 2024172.28174.66172.02174.66173.8697,000
Dec 3, 2024172.64172.83171.51172.09171.30125,300
Dec 2, 2024177.27177.27172.67173.10172.31155,400
Nov 29, 2024174.94177.00174.94176.52175.7148,300
Nov 27, 2024175.18175.78173.42173.77172.9772,500
Nov 26, 2024173.19175.70173.19174.44173.64130,800
Nov 25, 2024174.83175.12171.74172.49171.70113,400
Nov 22, 2024171.12172.84171.09172.56171.77101,900
Nov 21, 2024168.63170.86167.28170.17169.39185,900
Nov 20, 2024167.78168.03165.74167.78167.01189,300
Nov 19, 2024165.02167.35164.74167.01166.25146,600
Nov 18, 2024165.39165.87164.00165.04164.2880,900
Nov 15, 2024164.97165.38163.82164.75164.00142,300
Nov 14, 2024172.38172.38165.46165.50164.74229,500
Nov 13, 2024172.12175.28171.23171.34170.56165,900
Nov 12, 2024171.12171.20168.11169.17168.40151,000
Nov 11, 2024170.76171.82170.14171.01170.23176,800
Nov 8, 2024164.58169.10164.28168.50167.73194,900
Nov 7, 2024164.13164.29162.39162.86162.11164,700
Nov 6, 2024164.02164.34160.61163.37162.62272,600
Nov 5, 2024156.08157.31155.97157.29156.5769,800
Nov 4, 2024154.98156.15154.77155.28154.5775,300
Nov 1, 2024155.10156.52154.83154.98154.27157,700
Oct 31, 2024157.53157.53153.72153.80153.10595,600
Oct 30, 2024158.69160.06158.33158.45157.722,132,700
Oct 29, 2024158.90159.63158.01159.04158.31394,400
Oct 28, 2024160.10160.27158.97159.38158.65425,400
Oct 25, 2024159.92160.39158.82159.38158.65272,800
Oct 24, 2024159.43160.60158.62158.65157.92278,900
Oct 23, 2024160.90161.56159.45160.16159.43525,200
Oct 22, 2024163.53163.53160.35161.00160.26294,500
Oct 21, 2024163.98164.88162.85163.94163.19105,200
Oct 18, 2024163.37163.37162.52162.99162.2484,900
Oct 17, 2024163.88163.88162.69162.90162.15202,600
Oct 16, 2024160.75163.24160.75163.24162.49359,000
Oct 15, 2024161.39161.42159.67160.27159.54368,500
Oct 14, 2024160.71161.05159.95160.96160.22162,400
Oct 11, 2024157.33160.30157.33160.26159.53208,400
Oct 10, 2024158.00158.00156.01157.00156.28424,900
Oct 9, 2024158.18159.10157.21158.73158.00152,600
Oct 8, 2024159.33159.33158.21158.35157.63224,500
Oct 7, 2024159.45159.46157.95158.84158.1181,900
Oct 4, 2024158.83159.40157.67159.36158.63108,500
Oct 3, 2024159.25159.25157.42157.56156.8466,300
Oct 2, 2024159.55160.13158.52159.24158.51167,400
Oct 1, 2024157.21159.63155.82158.91158.18242,100
Sep 30, 2024156.89157.46155.76157.34156.6256,200
Sep 27, 2024155.80157.09155.79156.79156.0761,300
Sep 26, 2024156.36156.64155.29155.57154.8644,800
Sep 25, 2024155.89156.55155.15155.34154.6356,000
Sep 24, 2024157.07157.07154.88155.61154.9059,300
Sep 23, 2024 0.21 Dividend
Sep 23, 2024155.23157.12154.93156.79156.0753,700
Sep 20, 2024153.40155.11153.29155.09154.1751,700
Sep 19, 2024154.63154.63152.73153.51152.6042,600
Sep 18, 2024152.78154.04152.18152.43151.5354,300
Sep 17, 2024152.77153.11151.45152.44151.5456,400
Sep 16, 2024153.56153.56151.78152.61151.7138,900
Sep 13, 2024152.03153.82151.87152.99152.0951,800
Sep 12, 2024150.45152.20149.81152.20151.3052,100
Sep 11, 2024148.90150.23146.75150.17149.2869,400
Sep 10, 2024150.70150.70148.58149.18148.3066,100
Sep 9, 2024148.97150.89148.70150.13149.2462,900
Sep 6, 2024150.40151.02147.36147.41146.5460,300
Sep 5, 2024152.40152.42149.87150.53149.6456,900
Sep 4, 2024150.99152.85150.99152.02151.1279,400
Sep 3, 2024155.08155.22150.59150.85149.9696,800
Aug 30, 2024155.34155.90153.99155.51154.5949,400
Aug 29, 2024154.10156.43153.69154.94154.0283,600
Aug 28, 2024153.05154.73152.48153.31152.4078,400
Aug 27, 2024152.39153.11151.21152.67151.7750,600
Aug 26, 2024153.98154.13152.37152.81151.9143,100
Aug 23, 2024152.63154.28152.63153.73152.8233,100
Aug 22, 2024152.14152.70151.68152.16151.2646,200
Aug 21, 2024151.52152.10150.81152.03151.1358,700
Aug 20, 2024152.28152.28150.24151.11150.2252,500
Aug 19, 2024151.91152.39151.44152.09151.1951,500
Aug 16, 2024150.50152.05150.50151.77150.8748,500
Aug 15, 2024149.63150.53149.10150.53149.6482,400
Aug 14, 2024147.92148.66147.75148.30147.4264,700
Aug 13, 2024147.10147.53145.72147.42146.5543,100
Aug 12, 2024147.17147.17146.07146.60145.7329,400
Aug 9, 2024146.48147.02145.91146.84145.9748,200
Aug 8, 2024143.00146.39142.95145.96145.1060,000
Aug 7, 2024143.61145.19142.04142.16141.3258,900
Aug 6, 2024142.19143.43141.25141.74140.90103,000
Aug 5, 2024138.82141.98138.51140.71139.88145,500
Aug 2, 2024146.00146.00142.48143.47142.62155,700
Aug 1, 2024151.01151.61146.96148.19147.31126,900
Jul 31, 2024149.95152.31149.26150.75149.86100,700
Jul 30, 2024148.83149.79148.20148.93148.0552,000
Jul 29, 2024149.46149.46147.99148.28147.4065,700
Jul 26, 2024149.11149.97148.02148.88148.0048,300
Jul 25, 2024145.96149.86145.96147.67146.80146,500
Jul 24, 2024147.52148.18145.12145.42144.5659,800
Jul 23, 2024146.32149.01146.30148.55147.6749,900
Jul 22, 2024144.39145.96143.94145.85144.9953,200
Jul 19, 2024145.40145.40143.63143.65142.8054,200
Jul 18, 2024147.06148.12145.03145.26144.4073,700
Jul 17, 2024148.22149.69147.12147.26146.39480,000
Jul 16, 2024145.69149.30145.69149.29148.4189,300
Jul 15, 2024144.64145.55144.17145.18144.32111,200
Jul 12, 2024143.90144.69143.69143.69142.8449,400
Jul 11, 2024142.74143.45142.16143.27142.42126,700
Jul 10, 2024141.10142.05140.99142.05141.2171,000
Jul 9, 2024141.64141.64140.72140.72139.8930,600
Jul 8, 2024141.43142.41141.43141.65140.8150,700
Jul 5, 2024141.18141.18139.72140.86140.0344,600
Jul 3, 2024140.50141.18140.30140.93140.1052,000
Jul 2, 2024138.67140.31138.67140.12139.2989,800
Jul 1, 2024140.94141.35138.82139.03138.2144,800
Jun 28, 2024141.33141.59139.30139.98139.1538,900
Jun 27, 2024140.68140.68139.69140.62139.7942,400
Jun 26, 2024140.42140.90139.75140.87140.0437,000
Jun 25, 2024141.43141.43139.79140.41139.5852,200
Jun 24, 2024 0.16 Dividend
Jun 24, 2024142.32143.84141.69141.90141.0655,800
Jun 21, 2024140.32142.34139.60142.14141.1444,700
Jun 20, 2024141.45141.61140.09140.47139.4877,300
Jun 18, 2024140.00141.38139.60141.32140.32104,200
Jun 17, 2024138.05139.83137.60139.64138.6593,600
Jun 14, 2024139.47139.47137.30138.69137.7155,300
Jun 13, 2024142.30142.30139.97140.85139.8667,700
Jun 12, 2024142.78143.28142.33142.33141.3335,100
Jun 11, 2024141.40141.53139.91141.50140.5055,700
Jun 10, 2024141.40142.26141.40141.93140.9375,900
Jun 7, 2024142.00142.80141.68141.85140.8526,600
Jun 6, 2024144.21144.21142.41142.48141.4743,800
Jun 5, 2024142.87144.14142.14143.96142.9442,200
Jun 4, 2024143.18143.18141.89142.35141.3541,300
Jun 3, 2024144.19144.57142.38143.72142.7143,800
May 31, 2024142.07143.57141.63143.57142.5639,200
May 30, 2024140.92142.00140.92141.66140.6658,000
May 29, 2024142.01142.01140.24140.24139.2559,700
May 28, 2024143.80144.25142.58142.96141.9562,000
May 24, 2024142.45143.43142.00143.43142.4243,800
May 23, 2024144.41144.41141.44141.59140.59113,600
May 22, 2024144.66144.68143.45143.94142.9248,800
May 21, 2024144.65145.38144.52144.92143.9053,400
May 20, 2024143.80145.05143.58144.84143.8255,400
May 17, 2024143.22143.70142.74143.28142.2754,200
May 16, 2024143.20143.85142.85143.24142.23160,600
May 15, 2024144.25144.25142.69143.16142.1571,100
May 14, 2024142.80143.69142.76143.60142.5956,600
May 13, 2024142.68143.85141.50141.76140.7654,200
May 10, 2024143.13143.20141.69142.18141.1836,200
May 9, 2024141.39142.79141.13142.67141.6637,500
May 8, 2024140.48141.43140.11141.37140.3788,900
May 7, 2024141.27141.27140.08141.06140.0689,500
May 6, 2024140.46141.78140.29141.73140.7384,200
May 3, 2024139.52139.58138.59139.48138.5075,900
May 2, 2024138.45138.53137.05138.41137.4368,300
May 1, 2024135.71138.77135.71136.87135.90138,400
Apr 30, 2024137.15138.00135.90136.03135.0771,500
Apr 29, 2024136.69137.35136.41137.33136.3652,300
Apr 26, 2024135.03136.51134.93136.11135.1543,700
Apr 25, 2024133.53134.67132.25134.60133.6563,300
Apr 24, 2024135.84136.11133.52134.64133.6982,400
Apr 23, 2024133.55135.63133.55135.17134.2247,900
Apr 22, 2024132.97133.71131.88132.87131.9383,400
Apr 19, 2024131.96132.98131.83132.23131.3055,700
Apr 18, 2024132.28133.99132.10132.10131.1746,300
Apr 17, 2024133.97134.00131.78132.11131.1862,200
Apr 16, 2024132.64133.76131.97133.21132.2785,400
Apr 15, 2024135.43135.43132.15132.55131.6280,400
Apr 12, 2024135.66136.29133.22133.74132.8055,300
Apr 11, 2024135.47136.33134.28135.66134.70154,200
Apr 10, 2024134.27135.38133.90135.05134.10100,300
Apr 9, 2024137.95138.48135.81136.62135.6667,900
Apr 8, 2024138.60138.96138.00138.05137.0847,300

Related Tickers