Canada markets close in 2 hours

SPDR S&P Aerospace & Defense ETF (XAR)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
134.70-0.47 (-0.35%)
As of 01:59PM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024135.84136.11133.52134.70134.7068,560
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
Jan 26, 2024129.84130.91129.15129.67129.5283,300
Jan 25, 2024130.49130.79128.49129.43129.28124,200
Jan 24, 2024132.08132.49130.30130.52130.3786,200
Jan 23, 2024131.94132.50130.69130.93130.78120,200
Jan 22, 2024130.23131.31129.90131.12130.9764,600
Jan 19, 2024129.94129.94128.47129.54129.3979,500
Jan 18, 2024128.27129.17127.71129.09128.9447,900
Jan 17, 2024126.97128.38126.56127.46127.32108,300
Jan 16, 2024130.05130.07127.16127.62127.4898,600
Jan 12, 2024130.12131.15129.72130.58130.4390,200
Jan 11, 2024130.43130.43128.31129.46129.3161,900
Jan 10, 2024130.00130.75129.81130.17130.0287,500
Jan 09, 2024129.51129.57128.45129.14128.99161,900
Jan 08, 2024129.25130.78128.00130.53130.38133,300
Jan 05, 2024131.36131.84130.19130.87130.72150,200
Jan 04, 2024131.36132.64131.21131.27131.1277,900
Jan 03, 2024132.56132.88130.70130.70130.5592,400
Jan 02, 2024134.70135.58132.94133.54133.3970,100
Dec 29, 2023136.00136.39134.84135.42135.2763,000
Dec 28, 2023136.03136.75135.61136.11135.9682,400
Dec 27, 2023136.62136.89135.86136.33136.1884,900
Dec 26, 2023135.87136.83135.25136.33136.1891,200
Dec 22, 2023134.89135.94134.50135.53135.3878,300
Dec 21, 2023133.45133.98133.00133.94133.7982,900
Dec 20, 2023134.48134.93131.54131.65131.50121,100
Dec 19, 2023133.19134.96133.19134.90134.75156,700
Dec 18, 2023133.23133.54132.58132.84132.6978,100
Dec 18, 20230.348 Dividend
Dec 15, 2023133.73134.32132.83133.21132.7169,500
Dec 14, 2023135.12135.77132.72133.71133.2187,700
Dec 13, 2023132.50134.66131.78134.64134.1465,900
Dec 12, 2023131.92132.65131.27132.26131.7674,200
Dec 11, 2023130.85132.00130.83131.81131.3296,800
Dec 08, 2023129.82131.17129.55131.16130.6798,400
Dec 07, 2023129.85129.85128.28129.73129.2498,000
Dec 06, 2023129.32130.55128.98129.31128.83128,400
Dec 05, 2023130.04130.30128.87128.99128.5151,500
Dec 04, 2023129.08130.69128.63130.69130.2092,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...