SPDR S&P Aerospace & Defense ETF (XAR)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 25, 2022 | - | - | - | - | - | - |
| Jan. 24, 2022 | 110.48 | 113.87 | 108.66 | 113.80 | 113.80 | 86,200 |
| Jan. 21, 2022 | 114.28 | 115.00 | 112.29 | 112.46 | 112.46 | 54,000 |
| Jan. 20, 2022 | 115.73 | 117.79 | 114.63 | 114.77 | 114.77 | 52,200 |
| Jan. 19, 2022 | 116.58 | 116.85 | 115.15 | 115.25 | 115.25 | 53,300 |
| Jan. 18, 2022 | 117.53 | 117.53 | 116.05 | 116.37 | 116.37 | 54,000 |
| Jan. 14, 2022 | 116.77 | 118.46 | 115.93 | 118.39 | 118.39 | 33,700 |
| Jan. 13, 2022 | 118.41 | 119.40 | 117.06 | 117.47 | 117.47 | 29,100 |
| Jan. 12, 2022 | 119.43 | 119.65 | 118.14 | 118.58 | 118.58 | 46,700 |
| Jan. 11, 2022 | 117.64 | 118.98 | 117.06 | 118.98 | 118.98 | 68,200 |
| Jan. 10, 2022 | 117.93 | 118.10 | 116.30 | 117.65 | 117.65 | 46,200 |
| Jan. 07, 2022 | 118.03 | 119.52 | 118.03 | 118.39 | 118.39 | 34,100 |
| Jan. 06, 2022 | 117.46 | 118.37 | 116.36 | 117.59 | 117.59 | 48,700 |
| Jan. 05, 2022 | 119.71 | 120.36 | 117.25 | 117.35 | 117.35 | 69,500 |
| Jan. 04, 2022 | 118.00 | 119.84 | 118.00 | 119.65 | 119.65 | 41,400 |
| Jan. 03, 2022 | 116.84 | 118.06 | 116.40 | 117.42 | 117.42 | 41,100 |
| Dec. 31, 2021 | 116.21 | 116.97 | 116.07 | 116.47 | 116.47 | 24,100 |
| Dec. 30, 2021 | 115.83 | 117.47 | 115.83 | 116.19 | 116.19 | 30,500 |
| Dec. 29, 2021 | 116.98 | 116.98 | 115.94 | 115.99 | 115.99 | 38,200 |
| Dec. 28, 2021 | 117.16 | 118.65 | 117.00 | 117.47 | 117.47 | 55,300 |
| Dec. 27, 2021 | 116.90 | 117.44 | 116.28 | 117.44 | 117.44 | 56,000 |
| Dec. 23, 2021 | 115.60 | 117.58 | 115.60 | 117.32 | 117.32 | 48,400 |
| Dec. 22, 2021 | 115.04 | 115.92 | 115.04 | 115.66 | 115.66 | 53,400 |
| Dec. 21, 2021 | 112.04 | 115.58 | 111.88 | 115.49 | 115.49 | 52,200 |
| Dec. 20, 2021 | 111.03 | 111.68 | 109.61 | 111.25 | 111.25 | 47,800 |
| Dec. 17, 2021 | 111.85 | 113.90 | 111.20 | 113.15 | 113.15 | 119,200 |
| Dec. 16, 2021 | 114.37 | 114.93 | 112.12 | 112.26 | 112.26 | 110,300 |
| Dec. 15, 2021 | 112.65 | 113.43 | 110.58 | 113.33 | 113.33 | 73,600 |
| Dec. 14, 2021 | 112.33 | 114.33 | 112.33 | 112.56 | 112.56 | 43,300 |
| Dec. 13, 2021 | 114.22 | 114.50 | 112.25 | 113.03 | 113.03 | 181,900 |
| Dec. 10, 2021 | 115.49 | 115.49 | 114.25 | 114.80 | 114.80 | 28,500 |
| Dec. 09, 2021 | 115.02 | 115.23 | 114.34 | 114.85 | 114.85 | 46,600 |
| Dec. 08, 2021 | 114.89 | 116.47 | 114.89 | 115.75 | 115.75 | 155,000 |
| Dec. 07, 2021 | 115.64 | 116.25 | 114.30 | 114.66 | 114.66 | 47,500 |
| Dec. 06, 2021 | 112.39 | 115.48 | 112.35 | 114.60 | 114.60 | 51,000 |
| Dec. 03, 2021 | 112.71 | 112.71 | 110.62 | 111.51 | 111.51 | 42,100 |
| Dec. 02, 2021 | 110.02 | 112.82 | 109.99 | 112.40 | 112.40 | 63,700 |
| Dec. 01, 2021 | 113.10 | 113.76 | 108.95 | 109.09 | 109.09 | 66,200 |
| Nov. 30, 2021 | 113.02 | 113.35 | 111.23 | 111.74 | 111.74 | 52,000 |
| Nov. 29, 2021 | 115.54 | 115.70 | 113.20 | 114.25 | 114.25 | 85,000 |
| Nov. 26, 2021 | 116.00 | 116.00 | 112.42 | 114.25 | 114.25 | 69,900 |
| Nov. 24, 2021 | 119.09 | 119.88 | 119.01 | 119.78 | 119.78 | 41,900 |
| Nov. 23, 2021 | 119.57 | 120.46 | 119.03 | 119.68 | 119.68 | 50,200 |
| Nov. 22, 2021 | 119.34 | 120.89 | 119.25 | 119.63 | 119.63 | 87,300 |
| Nov. 19, 2021 | 120.57 | 120.63 | 118.88 | 119.02 | 119.02 | 61,700 |
| Nov. 18, 2021 | 122.67 | 122.67 | 120.51 | 121.29 | 121.29 | 36,800 |
| Nov. 17, 2021 | 121.87 | 122.60 | 121.77 | 122.27 | 122.27 | 105,200 |
| Nov. 16, 2021 | 124.34 | 124.63 | 121.82 | 121.90 | 121.90 | 55,600 |
| Nov. 15, 2021 | 123.37 | 124.19 | 123.37 | 123.66 | 123.66 | 47,500 |
| Nov. 12, 2021 | 122.67 | 123.22 | 122.31 | 122.65 | 122.65 | 22,100 |
| Nov. 11, 2021 | 123.69 | 123.69 | 122.36 | 122.57 | 122.57 | 31,000 |
| Nov. 10, 2021 | 124.81 | 125.99 | 123.58 | 123.65 | 123.65 | 51,200 |
| Nov. 09, 2021 | 124.61 | 125.32 | 124.11 | 125.15 | 125.15 | 41,900 |
| Nov. 08, 2021 | 126.00 | 126.08 | 124.49 | 124.95 | 124.95 | 148,000 |
| Nov. 05, 2021 | 122.65 | 125.70 | 122.65 | 125.62 | 125.62 | 39,800 |
| Nov. 04, 2021 | 121.26 | 122.20 | 121.23 | 121.33 | 121.33 | 38,500 |
| Nov. 03, 2021 | 119.55 | 121.25 | 119.22 | 121.22 | 121.22 | 38,300 |
| Nov. 02, 2021 | 120.55 | 120.80 | 119.38 | 120.12 | 120.12 | 76,200 |
| Nov. 01, 2021 | 119.57 | 121.06 | 119.42 | 121.04 | 121.04 | 50,700 |
| Oct. 29, 2021 | 118.91 | 119.68 | 118.70 | 119.35 | 119.35 | 76,700 |
| Oct. 28, 2021 | 119.50 | 119.86 | 118.74 | 119.17 | 119.17 | 66,300 |
| Oct. 27, 2021 | 121.20 | 121.40 | 119.47 | 119.57 | 119.57 | 58,800 |
| Oct. 26, 2021 | 122.14 | 122.36 | 120.95 | 121.29 | 121.29 | 49,000 |
| Oct. 25, 2021 | 123.96 | 124.20 | 123.27 | 123.60 | 123.60 | 42,800 |
| Oct. 22, 2021 | 124.05 | 124.44 | 123.09 | 123.61 | 123.61 | 43,100 |
| Oct. 21, 2021 | 123.24 | 123.97 | 122.65 | 123.69 | 123.69 | 23,400 |
| Oct. 20, 2021 | 122.96 | 124.07 | 122.46 | 123.62 | 123.62 | 75,000 |
| Oct. 19, 2021 | 122.52 | 123.23 | 121.98 | 123.15 | 123.15 | 32,800 |
| Oct. 18, 2021 | 122.39 | 123.06 | 121.76 | 122.30 | 122.30 | 20,800 |
| Oct. 15, 2021 | 123.28 | 124.24 | 123.14 | 123.17 | 123.17 | 15,200 |
| Oct. 14, 2021 | 123.51 | 123.91 | 122.79 | 123.22 | 123.22 | 21,400 |
| Oct. 13, 2021 | 123.26 | 123.26 | 121.24 | 122.67 | 122.67 | 36,400 |
| Oct. 12, 2021 | 122.62 | 124.15 | 122.62 | 123.01 | 123.01 | 29,900 |
| Oct. 11, 2021 | 122.57 | 124.37 | 122.57 | 122.60 | 122.60 | 25,300 |
| Oct. 08, 2021 | 122.90 | 123.05 | 122.42 | 122.56 | 122.56 | 20,500 |
| Oct. 07, 2021 | 121.95 | 123.26 | 121.95 | 122.72 | 122.72 | 90,700 |
| Oct. 06, 2021 | 119.49 | 121.32 | 118.47 | 121.29 | 121.29 | 37,500 |
| Oct. 05, 2021 | 120.73 | 121.51 | 119.94 | 120.81 | 120.81 | 35,400 |
| Oct. 04, 2021 | 121.13 | 121.80 | 119.78 | 120.65 | 120.65 | 75,200 |
| Oct. 01, 2021 | 120.08 | 121.83 | 119.32 | 121.43 | 121.43 | 16,700 |
| Sep. 30, 2021 | 120.76 | 121.25 | 119.21 | 119.27 | 119.27 | 36,600 |
| Sep. 29, 2021 | 120.75 | 121.46 | 120.16 | 120.18 | 120.18 | 31,400 |
| Sep. 28, 2021 | 121.46 | 122.02 | 119.73 | 119.90 | 119.90 | 31,000 |
| Sep. 27, 2021 | 120.14 | 122.58 | 120.14 | 121.87 | 121.87 | 38,100 |
| Sep. 24, 2021 | 119.22 | 120.65 | 119.22 | 119.90 | 119.90 | 41,200 |
| Sep. 23, 2021 | 118.16 | 120.26 | 118.16 | 119.84 | 119.84 | 25,800 |
| Sep. 22, 2021 | 116.53 | 118.38 | 116.53 | 117.90 | 117.90 | 35,400 |
| Sep. 21, 2021 | 117.10 | 117.40 | 115.57 | 115.91 | 115.91 | 44,900 |
| Sep. 20, 2021 | 115.52 | 116.85 | 114.81 | 116.67 | 116.67 | 71,500 |
| Sep. 17, 2021 | 117.31 | 118.12 | 116.87 | 117.46 | 117.46 | 155,600 |
| Sep. 16, 2021 | 118.61 | 118.99 | 117.42 | 117.50 | 117.50 | 46,600 |
| Sep. 15, 2021 | 117.60 | 118.66 | 117.02 | 118.56 | 118.56 | 81,700 |
| Sep. 14, 2021 | 119.64 | 119.64 | 117.20 | 117.73 | 117.73 | 35,700 |
| Sep. 13, 2021 | 119.06 | 120.07 | 118.17 | 119.45 | 119.45 | 62,800 |
| Sep. 10, 2021 | 120.01 | 120.10 | 118.35 | 118.44 | 118.44 | 77,700 |
| Sep. 09, 2021 | 119.58 | 120.65 | 119.40 | 119.64 | 119.64 | 24,700 |
| Sep. 08, 2021 | 120.41 | 120.80 | 119.47 | 119.92 | 119.92 | 112,700 |
| Sep. 07, 2021 | 121.46 | 121.46 | 120.20 | 120.33 | 120.33 | 36,900 |
| Sep. 03, 2021 | 122.43 | 122.43 | 121.35 | 121.78 | 121.78 | 22,000 |
| Sep. 02, 2021 | 122.56 | 123.96 | 122.50 | 122.99 | 122.99 | 20,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
