Canada Markets open in 3 hrs 2 mins

SPDR S&P Aerospace & Defense ETF (XAR)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
111.64+0.40 (+0.36%)
At close: 04:00PM EDT
114.99 +3.35 (+3.00%)
Pre-Market: 04:06AM EDT
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022------
Aug 11, 2022112.32113.47111.37111.64111.6493,200
Aug 10, 2022110.33111.78109.89111.24111.2490,100
Aug 09, 2022108.98109.31108.02108.55108.5552,100
Aug 08, 2022109.32110.55108.40108.94108.9499,700
Aug 05, 2022108.32109.21107.71108.66108.6656,000
Aug 04, 2022110.42111.00109.94110.19110.1959,700
Aug 03, 2022110.03110.51108.00110.17110.1775,900
Aug 02, 2022109.46111.46108.94109.99109.9993,400
Aug 01, 2022109.01110.66108.26110.23110.2399,200
Jul 29, 2022107.28109.37106.80109.10109.1061,400
Jul 28, 2022105.29107.25104.24107.24107.24125,000
Jul 27, 2022104.68105.43103.64104.94104.9476,100
Jul 26, 2022104.15104.55103.38103.46103.4656,500
Jul 25, 2022104.28105.12103.05104.69104.69118,600
Jul 22, 2022106.13106.31103.62103.98103.9843,300
Jul 21, 2022105.36105.94104.29105.91105.9150,700
Jul 20, 2022103.88105.93103.82105.61105.6168,800
Jul 19, 2022100.62104.02100.62103.95103.9573,500
Jul 18, 2022101.75102.5799.5999.9799.97102,900
Jul 15, 202299.98100.3598.77100.32100.3293,500
Jul 14, 202298.1698.9697.5098.8898.8877,300
Jul 13, 202299.27100.6499.0799.6999.6981,800
Jul 12, 2022100.04102.13100.04100.88100.88142,700
Jul 11, 2022101.87102.17100.14100.39100.3973,900
Jul 08, 2022102.18103.28101.68102.53102.5369,500
Jul 07, 2022100.88102.97100.88102.66102.66200,300
Jul 06, 2022100.05101.0398.95100.54100.5469,400
Jul 05, 2022100.31100.3196.8199.9999.9978,400
Jul 01, 2022100.57102.1099.72101.92101.9286,200
Jun 30, 202297.69100.9497.29100.61100.61129,300
Jun 29, 2022100.12100.1297.5099.0099.0075,700
Jun 28, 2022102.25103.53100.29100.32100.3246,200
Jun 27, 2022101.81102.10100.65101.47101.47275,200
Jun 24, 202299.25101.7199.25101.62101.6278,300
Jun 23, 202299.0199.3196.9998.5098.5052,800
Jun 22, 202297.7599.9097.7598.8298.82147,600
Jun 21, 202298.81100.1097.9799.1299.12150,500
Jun 17, 202296.4698.0895.4697.5897.58121,300
Jun 16, 202298.7198.8295.9096.2696.2685,700
Jun 15, 202299.66101.4998.81100.57100.57124,700
Jun 14, 2022100.21100.3497.8798.8498.84129,300
Jun 13, 2022101.80101.8099.3499.9599.95154,400
Jun 10, 2022106.26106.49104.44104.76104.76183,200
Jun 09, 2022110.13110.54107.87107.88107.8868,500
Jun 08, 2022111.76112.31110.33110.65110.6546,600
Jun 07, 2022109.62112.37109.34112.30112.3070,300
Jun 06, 2022111.12111.59110.20110.63110.6365,600
Jun 03, 2022109.87110.45109.47110.15110.1552,700
Jun 02, 2022108.62110.94108.10110.88110.8861,000
Jun 01, 2022108.63109.44106.32108.08108.08229,300
May 31, 2022109.01109.09107.42108.21108.21166,200
May 27, 2022107.20109.40107.20109.36109.36145,200
May 26, 2022105.38107.62105.38106.51106.5174,900
May 25, 2022102.58104.91102.58104.45104.45100,800
May 24, 2022102.70103.14100.89102.88102.8877,700
May 23, 2022102.94103.69101.39103.38103.38120,100
May 20, 2022104.51104.6899.99102.06102.06239,700
May 19, 2022103.41104.73102.66103.31103.31150,400
May 18, 2022106.04107.41103.59104.34104.34130,200
May 17, 2022105.68108.01105.68107.68107.68113,200
May 16, 2022105.18106.39104.29104.54104.54223,300
May 13, 2022103.08105.98103.08105.44105.44112,300
May 12, 2022101.24103.6099.76101.85101.85272,200
May 11, 2022104.00106.32101.89102.04102.04163,200
May 10, 2022105.50106.01102.66104.18104.18241,500
May 09, 2022108.98109.19103.54104.10104.101,904,600
May 06, 2022111.74111.97109.20110.59110.59131,700
May 05, 2022115.71115.72111.60112.61112.61100,400
May 04, 2022114.03116.83112.73116.79116.79136,400
May 03, 2022113.22114.47112.57113.46113.4684,400
May 02, 2022112.27114.10110.84113.29113.29244,800
Apr 29, 2022115.79116.67112.26112.51112.5187,900
Apr 28, 2022115.58116.64112.94115.95115.95141,700
Apr 27, 2022115.18115.83113.41114.46114.46346,100
Apr 26, 2022117.76117.99115.27115.27115.27131,400
Apr 25, 2022117.38118.31115.71118.15118.15241,800
Apr 22, 2022120.21121.03118.25118.44118.44130,500
Apr 21, 2022125.79126.00119.88120.21120.21132,800
Apr 20, 2022125.73125.86124.01124.50124.50130,900
Apr 19, 2022122.99125.68122.97125.15125.15106,700
Apr 18, 2022124.13124.13122.42122.97122.97118,500
Apr 14, 2022124.23124.84123.76124.14124.14159,600
Apr 13, 2022123.05124.11122.93123.95123.95126,000
Apr 12, 2022122.49124.20121.84122.48122.48123,600
Apr 11, 2022121.16123.00120.74121.41121.41116,200
Apr 08, 2022123.74123.80120.97121.15121.1575,200
Apr 07, 2022122.93124.17121.93123.71123.71322,000
Apr 06, 2022123.31123.76122.14122.61122.61148,800
Apr 05, 2022126.47127.87123.85124.12124.12229,900
Apr 04, 2022126.59126.67124.70126.23126.23122,500
Apr 01, 2022125.18126.17123.94126.17126.17148,000
Mar 31, 2022126.51127.28124.57124.68124.6878,400
Mar 30, 2022126.35127.90125.88126.75126.75132,800
Mar 29, 2022124.71127.00124.29126.82126.82116,400
Mar 28, 2022126.64126.64123.50124.59124.59163,600
Mar 25, 2022127.00127.27125.93126.59126.59159,600
Mar 24, 2022125.67127.01124.92126.95126.95220,900
Mar 23, 2022126.15126.51124.90124.90124.90189,400
Mar 22, 2022124.76126.78124.08126.15126.15155,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...