Canada markets open in 4 hours 52 minutes

SPDR S&P Aerospace & Defense ETF (XAR)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
141.32+1.68 (+1.20%)
At close: 04:00PM EDT
141.33 +0.01 (+0.01%)
After hours: 07:12PM EDT
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2024140.00141.38139.60141.32141.32104,200
Jun 17, 2024138.05139.83137.60139.64139.6493,600
Jun 14, 2024139.47139.47137.30138.69138.6955,300
Jun 13, 2024142.30142.30139.97140.85140.8567,700
Jun 12, 2024142.78143.28142.33142.33142.3335,100
Jun 11, 2024141.40141.53139.91141.50141.5055,700
Jun 10, 2024141.40142.26141.40141.93141.9375,900
Jun 07, 2024142.00142.80141.68141.85141.8526,600
Jun 06, 2024144.21144.21142.41142.48142.4843,800
Jun 05, 2024142.87144.14142.14143.96143.9642,200
Jun 04, 2024143.18143.18141.89142.35142.3541,300
Jun 03, 2024144.19144.57142.38143.72143.7243,800
May 31, 2024142.07143.57141.63143.57143.5739,200
May 30, 2024140.92142.00140.92141.66141.6658,000
May 29, 2024142.01142.01140.24140.24140.2459,700
May 28, 2024143.80144.25142.58142.96142.9662,000
May 24, 2024142.45143.43142.00143.43143.4343,800
May 23, 2024144.41144.41141.44141.59141.59113,600
May 22, 2024144.66144.68143.45143.94143.9448,800
May 21, 2024144.65145.38144.52144.92144.9253,400
May 20, 2024143.80145.05143.58144.84144.8455,400
May 17, 2024143.22143.70142.74143.28143.2854,200
May 16, 2024143.20143.85142.85143.24143.24160,600
May 15, 2024144.25144.25142.69143.16143.1671,100
May 14, 2024142.80143.69142.76143.60143.6056,600
May 13, 2024142.68143.85141.50141.76141.7654,200
May 10, 2024143.13143.20141.69142.18142.1836,200
May 09, 2024141.39142.79141.13142.67142.6737,500
May 08, 2024140.48141.43140.11141.37141.3788,900
May 07, 2024141.27141.27140.08141.06141.0689,500
May 06, 2024140.46141.78140.29141.73141.7384,200
May 03, 2024139.52139.58138.59139.48139.4875,900
May 02, 2024138.45138.53137.05138.41138.4168,300
May 01, 2024135.71138.77135.71136.87136.87138,400
Apr 30, 2024137.15138.00135.90136.03136.0371,500
Apr 29, 2024136.69137.35136.41137.33137.3352,300
Apr 26, 2024135.03136.51134.93136.11136.1143,700
Apr 25, 2024133.53134.67132.25134.60134.6063,300
Apr 24, 2024135.84136.11133.52134.64134.6482,400
Apr 23, 2024133.55135.63133.55135.17135.1747,900
Apr 22, 2024132.97133.71131.88132.87132.8783,400
Apr 19, 2024131.96132.98131.83132.23132.2355,700
Apr 18, 2024132.28133.99132.10132.10132.1046,300
Apr 17, 2024133.97134.00131.78132.11132.1162,200
Apr 16, 2024132.64133.76131.97133.21133.2185,400
Apr 15, 2024135.43135.43132.15132.55132.5580,400
Apr 12, 2024135.66136.29133.22133.74133.7455,300
Apr 11, 2024135.47136.33134.28135.66135.66154,200
Apr 10, 2024134.27135.38133.90135.05135.05100,300
Apr 09, 2024137.95138.48135.81136.62136.6267,900
Apr 08, 2024138.60138.96138.00138.05138.0547,300
Apr 05, 2024137.12138.29136.92137.95137.9542,400
Apr 04, 2024138.27138.77136.60137.04137.0449,300
Apr 03, 2024136.95137.72136.65137.21137.2150,200
Apr 02, 2024138.56138.56136.99137.01137.01104,000
Apr 01, 2024141.24141.24138.79139.09139.0973,300
Mar 28, 2024140.51141.53140.51140.51140.5136,400
Mar 27, 2024139.56140.26139.17140.26140.2638,600
Mar 26, 2024139.18139.19138.53138.53138.5356,300
Mar 25, 2024139.30139.44138.71138.73138.7363,200
Mar 22, 2024139.76139.80138.26138.63138.6348,900
Mar 21, 2024139.91140.11139.44139.74139.7462,100
Mar 20, 2024137.12139.44137.12139.03139.0356,300
Mar 19, 2024136.70137.12136.28136.85136.8554,500
Mar 18, 2024137.91137.91136.26136.33136.3366,100
Mar 18, 20240.156 Dividend
Mar 15, 2024136.70138.44136.70137.60137.4461,400
Mar 14, 2024138.94139.18136.60137.43137.27171,400
Mar 13, 2024138.77139.47138.36138.81138.6557,000
Mar 12, 2024139.00139.00137.64138.63138.4790,100
Mar 11, 2024140.78140.78139.11139.11138.9581,800
Mar 08, 2024142.34142.78139.96140.98140.8256,500
Mar 07, 2024141.65142.33141.38141.87141.7185,100
Mar 06, 2024139.95141.81139.91141.43141.2789,600
Mar 05, 2024139.71140.79138.87139.32139.1673,700
Mar 04, 2024138.47139.17138.01138.67138.5163,400
Mar 01, 2024137.07137.93136.09137.82137.6671,400
Feb 29, 2024137.99137.99136.22136.97136.8158,500
Feb 28, 2024135.63137.47135.06137.02136.86107,200
Feb 27, 2024135.31135.97134.37135.95135.8076,300
Feb 26, 2024134.99135.38134.48135.00134.85105,600
Feb 23, 2024134.37135.26134.00134.56134.4167,800
Feb 22, 2024135.14135.26133.87134.40134.2598,200
Feb 21, 2024134.36135.05134.07134.71134.5663,000
Feb 20, 2024135.13135.78134.40134.57134.4280,600
Feb 16, 2024136.14136.56135.42135.46135.3145,200
Feb 15, 2024135.98136.70135.35136.46136.3172,300
Feb 14, 2024133.43135.49133.43135.49135.3473,800
Feb 13, 2024132.00132.76130.76131.77131.6268,600
Feb 12, 2024132.86134.14132.86133.77133.6264,600
Feb 09, 2024131.84132.76131.56132.75132.6054,200
Feb 08, 2024131.31131.72130.86131.31131.16118,300
Feb 07, 2024130.86131.58130.53130.93130.7862,300
Feb 06, 2024129.12131.05128.96131.02130.8761,100
Feb 05, 2024129.00129.57127.75129.11128.9686,600
Feb 02, 2024129.51130.41129.18130.06129.9164,200
Feb 01, 2024129.78130.29127.90130.23130.0874,100
Jan 31, 2024130.17131.49129.21129.26129.11106,000
Jan 30, 2024130.79130.79129.35129.86129.71130,600
Jan 29, 2024129.95130.82129.45130.82130.67105,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...