Canada markets closed

SPDR S&P Aerospace & Defense ETF (XAR)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
147.41-3.12 (-2.07%)
At close: 04:00PM EDT
147.79 +0.38 (+0.26%)
After hours: 07:57PM EDT
Time Period:
Sept 07, 2023 - Sept 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 06, 2024150.40151.02147.36147.41147.4160,300
Sept 05, 2024152.40152.42149.87150.53150.5356,900
Sept 04, 2024150.99152.85150.99152.02152.0279,400
Sept 03, 2024155.08155.22150.59150.85150.8596,800
Aug 30, 2024155.34155.90153.99155.51155.5149,400
Aug 29, 2024154.10156.43153.69154.94154.9483,600
Aug 28, 2024153.05154.73152.48153.31153.3178,400
Aug 27, 2024152.39153.11151.21152.67152.6750,600
Aug 26, 2024153.98154.13152.37152.81152.8143,100
Aug 23, 2024152.63154.28152.63153.73153.7333,100
Aug 22, 2024152.14152.70151.68152.16152.1646,200
Aug 21, 2024151.52152.10150.81152.03152.0358,700
Aug 20, 2024152.28152.28150.24151.11151.1152,500
Aug 19, 2024151.91152.39151.44152.09152.0951,500
Aug 16, 2024150.50152.05150.50151.77151.7748,500
Aug 15, 2024149.63150.53149.10150.53150.5382,400
Aug 14, 2024147.92148.66147.75148.30148.3064,700
Aug 13, 2024147.10147.53145.72147.42147.4243,100
Aug 12, 2024147.17147.17146.07146.60146.6029,400
Aug 09, 2024146.48147.02145.91146.84146.8448,200
Aug 08, 2024143.00146.39142.95145.96145.9660,000
Aug 07, 2024143.61145.19142.04142.16142.1658,900
Aug 06, 2024142.19143.43141.25141.74141.74103,000
Aug 05, 2024138.82141.98138.51140.71140.71145,500
Aug 02, 2024146.00146.00142.48143.47143.47155,700
Aug 01, 2024151.01151.61146.96148.19148.19126,900
Jul 31, 2024149.95152.31149.26150.75150.75100,700
Jul 30, 2024148.83149.79148.20148.93148.9352,000
Jul 29, 2024149.46149.46147.99148.28148.2865,700
Jul 26, 2024149.11149.97148.02148.88148.8848,300
Jul 25, 2024145.96149.86145.96147.67147.67146,500
Jul 24, 2024147.52148.18145.12145.42145.4259,800
Jul 23, 2024146.32149.01146.30148.55148.5549,900
Jul 22, 2024144.39145.96143.94145.85145.8553,200
Jul 19, 2024145.40145.40143.63143.65143.6554,200
Jul 18, 2024147.06148.12145.03145.26145.2673,700
Jul 17, 2024148.22149.69147.12147.26147.26480,000
Jul 16, 2024145.69149.30145.69149.29149.2989,300
Jul 15, 2024144.64145.55144.17145.18145.18111,200
Jul 12, 2024143.90144.69143.69143.69143.6949,400
Jul 11, 2024142.74143.45142.16143.27143.27126,700
Jul 10, 2024141.10142.05140.99142.05142.0571,000
Jul 09, 2024141.64141.64140.72140.72140.7230,600
Jul 08, 2024141.43142.41141.43141.65141.6550,700
Jul 05, 2024141.18141.18139.72140.86140.8644,600
Jul 03, 2024140.50141.18140.30140.93140.9352,000
Jul 02, 2024138.67140.31138.67140.12140.1289,800
Jul 01, 2024140.94141.35138.82139.03139.0344,800
Jun 28, 2024141.33141.59139.30139.98139.9838,900
Jun 27, 2024140.68140.68139.69140.62140.6242,400
Jun 26, 2024140.42140.90139.75140.87140.8737,000
Jun 25, 2024141.43141.43139.79140.41140.4152,200
Jun 24, 2024142.32143.84141.69141.90141.9055,800
Jun 24, 20240.164 Dividend
Jun 21, 2024140.32142.34139.60142.14141.9844,700
Jun 20, 2024141.45141.61140.09140.47140.3177,300
Jun 18, 2024140.00141.38139.60141.32141.16104,200
Jun 17, 2024138.05139.83137.60139.64139.4893,600
Jun 14, 2024139.47139.47137.30138.69138.5355,300
Jun 13, 2024142.30142.30139.97140.85140.6967,700
Jun 12, 2024142.78143.28142.33142.33142.1735,100
Jun 11, 2024141.40141.53139.91141.50141.3455,700
Jun 10, 2024141.40142.26141.40141.93141.7775,900
Jun 07, 2024142.00142.80141.68141.85141.6926,600
Jun 06, 2024144.21144.21142.41142.48142.3243,800
Jun 05, 2024142.87144.14142.14143.96143.7942,200
Jun 04, 2024143.18143.18141.89142.35142.1941,300
Jun 03, 2024144.19144.57142.38143.72143.5543,800
May 31, 2024142.07143.57141.63143.57143.4039,200
May 30, 2024140.92142.00140.92141.66141.5058,000
May 29, 2024142.01142.01140.24140.24140.0859,700
May 28, 2024143.80144.25142.58142.96142.8062,000
May 24, 2024142.45143.43142.00143.43143.2643,800
May 23, 2024144.41144.41141.44141.59141.43113,600
May 22, 2024144.66144.68143.45143.94143.7748,800
May 21, 2024144.65145.38144.52144.92144.7553,400
May 20, 2024143.80145.05143.58144.84144.6755,400
May 17, 2024143.22143.70142.74143.28143.1154,200
May 16, 2024143.20143.85142.85143.24143.07160,600
May 15, 2024144.25144.25142.69143.16142.9971,100
May 14, 2024142.80143.69142.76143.60143.4356,600
May 13, 2024142.68143.85141.50141.76141.6054,200
May 10, 2024143.13143.20141.69142.18142.0236,200
May 09, 2024141.39142.79141.13142.67142.5137,500
May 08, 2024140.48141.43140.11141.37141.2188,900
May 07, 2024141.27141.27140.08141.06140.9089,500
May 06, 2024140.46141.78140.29141.73141.5784,200
May 03, 2024139.52139.58138.59139.48139.3275,900
May 02, 2024138.45138.53137.05138.41138.2568,300
May 01, 2024135.71138.77135.71136.87136.71138,400
Apr 30, 2024137.15138.00135.90136.03135.8771,500
Apr 29, 2024136.69137.35136.41137.33137.1752,300
Apr 26, 2024135.03136.51134.93136.11135.9543,700
Apr 25, 2024133.53134.67132.25134.60134.4463,300
Apr 24, 2024135.84136.11133.52134.64134.4882,400
Apr 23, 2024133.55135.63133.55135.17135.0147,900
Apr 22, 2024132.97133.71131.88132.87132.7283,400
Apr 19, 2024131.96132.98131.83132.23132.0855,700
Apr 18, 2024132.28133.99132.10132.10131.9546,300
Apr 17, 2024133.97134.00131.78132.11131.9662,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...