Canada Markets closed

SPDR S&P Aerospace & Defense ETF (XAR)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
112.63+1.44 (+1.30%)
At close: 04:00PM EDT
110.87 -1.76 (-1.56%)
After hours: 05:34PM EDT
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 2023111.59113.42111.59112.63112.63204,100
Mar 17, 2023113.80113.80111.11111.31111.3173,800
Mar 16, 2023111.83114.80111.45114.21114.21144,700
Mar 15, 2023113.59113.76110.89112.86112.86106,500
Mar 14, 2023115.88116.91114.65115.58115.5877,400
Mar 13, 2023113.75115.10112.77114.19114.19182,400
Mar 10, 2023116.78116.94114.19115.37115.37166,200
Mar 09, 2023120.07120.33117.00117.20117.2083,100
Mar 08, 2023120.05120.10118.70119.57119.5788,000
Mar 07, 2023120.68121.29119.85119.95119.9546,100
Mar 06, 2023121.53121.95120.12120.49120.4981,000
Mar 03, 2023120.46121.61119.82121.56121.5699,000
Mar 02, 2023118.22120.18117.70120.05120.05129,600
Mar 01, 2023118.76118.95117.74118.79118.7994,200
Feb 28, 2023119.40119.62118.70118.81118.8189,100
Feb 27, 2023120.10120.56118.97119.31119.3196,300
Feb 24, 2023118.57119.15118.36118.98118.98113,200
Feb 23, 2023120.00120.46118.40119.57119.5765,600
Feb 22, 2023118.79119.91118.70119.20119.2093,000
Feb 21, 2023120.27120.38118.28118.65118.6578,000
Feb 17, 2023120.20120.96119.29120.83120.8355,100
Feb 16, 2023120.50121.93120.02120.20120.2065,200
Feb 15, 2023119.63121.71119.63121.62121.6251,500
Feb 14, 2023119.17120.71118.47120.42120.4274,200
Feb 13, 2023118.45119.62118.06119.37119.3772,400
Feb 10, 2023116.80118.08116.70117.92117.9263,900
Feb 09, 2023119.72120.00117.02117.22117.2285,600
Feb 08, 2023119.88119.88118.76118.98118.9862,100
Feb 07, 2023118.84120.40117.67120.28120.2856,800
Feb 06, 2023118.79119.70118.25118.76118.76111,900
Feb 03, 2023119.20120.72118.80118.97118.9780,400
Feb 02, 2023119.81120.98119.48120.28120.28188,400
Feb 01, 2023118.45120.03117.85119.26119.2698,600
Jan 31, 2023116.63118.17115.96118.17118.1799,000
Jan 30, 2023116.66117.71116.31116.41116.41178,100
Jan 27, 2023116.20117.58116.20117.11117.1163,700
Jan 26, 2023116.11116.45115.16116.36116.36144,800
Jan 25, 2023114.00115.33113.27115.26115.2694,600
Jan 24, 2023113.56114.94113.00114.86114.86114,300
Jan 23, 2023112.73113.99112.48113.75113.7556,900
Jan 20, 2023111.96112.58111.20112.55112.5585,100
Jan 19, 2023112.17112.80111.19111.21111.21151,700
Jan 18, 2023115.91116.05112.94113.00113.0050,500
Jan 17, 2023115.43115.83114.68115.51115.5153,100
Jan 13, 2023114.74116.03114.45115.42115.4261,900
Jan 12, 2023114.52115.70113.54115.55115.5572,000
Jan 11, 2023113.20114.03112.88113.96113.9651,000
Jan 10, 2023111.61112.76111.20112.68112.6854,400
Jan 09, 2023113.46113.70111.36111.74111.74103,600
Jan 06, 2023111.64113.11111.39112.90112.90130,200
Jan 05, 2023110.64111.24110.13110.94110.9482,900
Jan 04, 2023110.11111.72109.93111.20111.2068,700
Jan 03, 2023110.76111.03109.20109.92109.9269,500
Dec 30, 2022108.87110.23108.80110.05110.0553,300
Dec 29, 2022108.57109.62107.96109.44109.4448,400
Dec 28, 2022108.75109.11107.85107.94107.9453,400
Dec 27, 2022109.33109.89108.64108.75108.7565,900
Dec 23, 2022108.50109.02108.07108.97108.9737,800
Dec 22, 2022109.63109.63106.68108.36108.3682,600
Dec 21, 2022109.31110.33109.14110.25110.2568,300
Dec 20, 2022107.63109.38107.51108.34108.3466,400
Dec 19, 2022109.11109.56107.52107.83107.8359,500
Dec 16, 2022108.90109.34107.80109.05109.05140,600
Dec 15, 2022108.19108.61106.31106.77106.7766,700
Dec 14, 2022109.43110.50108.83109.24109.2466,100
Dec 13, 2022112.37112.37108.97109.24109.2471,800
Dec 12, 2022107.72109.48107.72109.40109.4034,600
Dec 09, 2022108.16108.75107.47107.48107.4854,900
Dec 08, 2022108.89110.02108.24108.47108.4731,200
Dec 07, 2022108.45109.22107.93108.02108.0242,100
Dec 06, 2022111.50111.54107.86108.53108.5354,000
Dec 05, 2022112.29112.29110.94111.06111.0676,700
Dec 02, 2022109.56113.16109.56112.83112.8351,400
Dec 01, 2022110.45111.22109.73111.07111.07170,900
Nov 30, 2022108.14110.37107.32110.32110.3249,000
Nov 29, 2022107.87108.67107.75107.81107.8149,800
Nov 28, 2022109.66109.88107.56107.77107.77100,500
Nov 25, 2022110.03110.51109.98110.49110.4915,000
Nov 23, 2022109.98110.46109.35109.88109.8836,300
Nov 22, 2022110.21110.21109.49109.92109.9245,300
Nov 21, 2022109.25110.10108.96109.62109.6242,200
Nov 18, 2022109.85110.17109.07109.61109.6156,600
Nov 17, 2022107.44108.98107.39108.89108.8993,300
Nov 16, 2022109.94109.99108.69109.06109.0661,000
Nov 15, 2022110.08110.70109.07110.15110.1588,300
Nov 14, 2022110.24110.35108.56108.64108.6494,300
Nov 11, 2022112.24112.78110.47110.70110.70100,400
Nov 10, 2022110.73113.20110.73113.09113.0983,100
Nov 09, 2022108.59109.62107.70107.78107.7855,600
Nov 08, 2022108.07109.23107.29108.68108.6896,500
Nov 07, 2022106.04107.92105.55107.88107.88135,200
Nov 04, 2022105.06106.04103.32105.65105.6553,300
Nov 03, 2022103.26105.28102.76104.30104.3060,000
Nov 02, 2022106.38107.83104.40104.40104.40105,300
Nov 01, 2022107.38107.46106.16106.64106.64141,800
Oct 31, 2022105.97106.67105.04106.15106.1599,900
Oct 28, 2022104.00106.70103.82106.60106.60194,400
Oct 27, 2022103.07105.15103.06103.98103.9877,600
Oct 26, 2022103.71105.02102.37102.43102.4378,200
Oct 25, 2022102.15103.90102.06103.57103.5754,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...