Canada Markets closed

SPDR S&P Aerospace & Defense ETF (XAR)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
99.60-2.33 (-2.28%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 2022100.5799.9996.9199.6099.6078,420
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
Mar 21, 2022123.24125.11122.59124.53124.53202,700
Mar 18, 2022122.17123.83122.14123.72123.72235,100
Mar 17, 2022119.81122.20119.81122.17122.17224,400
Mar 16, 2022120.44120.88117.20119.70119.70261,500
Mar 15, 2022118.04119.68117.32119.49119.49223,200
Mar 14, 2022118.98119.03116.01117.15117.15597,500
Mar 11, 2022121.34122.11118.48118.55118.55300,800
Mar 10, 2022119.74121.84119.74120.44120.44265,300
Mar 09, 2022119.67121.32118.78120.89120.89716,800
Mar 08, 2022121.38122.05118.12118.12118.12439,000
Mar 07, 2022122.76124.57120.77120.77120.77795,100
Mar 04, 2022122.00122.34120.38122.08122.08427,300
Mar 03, 2022124.42124.42121.39122.00122.00341,200
Mar 02, 2022122.35125.45121.19123.70123.701,020,500
Mar 01, 2022123.10123.18120.57121.90121.90690,100
Feb 28, 2022118.00123.03117.97122.96122.96663,900
Feb 25, 2022114.92117.60114.13117.38117.38150,300
Feb 24, 2022108.59114.66107.11114.42114.421,451,000
Feb 23, 2022112.44113.20109.35109.37109.3754,700
Feb 22, 2022112.39112.73110.74111.04111.0493,700
Feb 18, 2022113.80114.60112.37112.58112.58108,600
Feb 17, 2022115.10115.23113.70114.04114.0445,200
Feb 16, 2022114.42116.22114.42116.09116.0962,600
Feb 15, 2022113.13115.22113.01114.87114.8760,900
Feb 14, 2022112.83113.44111.24111.80111.8051,900
Feb 11, 2022112.86114.14111.67112.80112.8055,300
Feb 10, 2022113.42116.36112.20112.77112.7758,700
Feb 09, 2022113.79114.99113.74114.84114.8454,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...