State Street SPDR S&P Aerospace & Defense ETF (XAR)
265.61
-7.13
(-2.61%)
USD |
NYSEARCA |
Aug 24, 16:00
267.60
+1.99
(+0.75%)
After-Hours: 07:01
XAR Price : 265.61 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 271.27 | 271.50 | 265.00 | 265.61 | 209079.0 |
| Aug 21, 2026 | 274.35 | 275.05 | 271.80 | 272.74 | 148078.0 |
| Aug 20, 2026 | 281.11 | 281.99 | 271.02 | 271.78 | 222066.0 |
| Aug 19, 2026 | 291.52 | 291.52 | 283.00 | 284.10 | 270382.0 |
| Aug 18, 2026 | 290.45 | 294.30 | 289.12 | 290.43 | 225125.0 |
| Aug 17, 2026 | 296.15 | 297.69 | 294.06 | 294.87 | 189335.0 |
| Aug 14, 2026 | 294.53 | 297.79 | 293.12 | 296.73 | 401589.0 |
| Aug 13, 2026 | 292.43 | 293.37 | 289.02 | 292.10 | 181331.0 |
| Aug 12, 2026 | 294.56 | 295.14 | 290.99 | 293.34 | 196949.0 |
| Aug 11, 2026 | 288.37 | 292.82 | 288.00 | 292.33 | 109465.0 |
| Aug 10, 2026 | 288.49 | 291.44 | 287.32 | 288.29 | 154654.0 |
| Aug 07, 2026 | 285.44 | 287.06 | 279.11 | 286.83 | 168098.0 |
| Aug 06, 2026 | 283.73 | 290.76 | 281.46 | 282.91 | 157404.0 |
| Aug 05, 2026 | 284.10 | 286.08 | 280.60 | 282.08 | 108597.0 |
| Aug 04, 2026 | 277.40 | 283.36 | 275.86 | 282.09 | 205520.0 |
| Aug 03, 2026 | 266.37 | 273.91 | 265.01 | 273.63 | 187723.0 |
| Jul 31, 2026 | 264.44 | 266.20 | 259.01 | 264.86 | 159892.0 |
| Jul 30, 2026 | 258.50 | 263.08 | 254.93 | 262.83 | 189863.0 |
| Jul 29, 2026 | 271.29 | 271.29 | 257.13 | 258.11 | 278060.0 |
| Jul 28, 2026 | 272.31 | 272.38 | 266.90 | 271.92 | 650016.0 |
| Jul 27, 2026 | 272.14 | 276.53 | 269.00 | 273.07 | 153365.0 |
| Jul 24, 2026 | 271.13 | 272.43 | 268.51 | 269.01 | 175572.0 |
| Jul 23, 2026 | 263.78 | 273.36 | 263.78 | 270.54 | 218634.0 |
| Jul 22, 2026 | 265.14 | 267.97 | 263.66 | 264.30 | 255937.0 |
| Jul 21, 2026 | 260.54 | 266.28 | 258.38 | 264.91 | 172315.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median