State Street SPDR S&P Aerospace & Defense ETF (XAR)
244.41
-1.55
(-0.63%)
USD |
NYSEARCA |
Sep 14, 12:12
XAR Price : 244.41 for Sept. 14, 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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | 247.33 | 247.92 | 244.24 | 245.96 | 154610.0 |
| Sep 10, 2026 | 244.42 | 249.52 | 243.84 | 244.66 | 169075.0 |
| Sep 09, 2026 | 252.18 | 252.90 | 246.50 | 246.70 | 176690.0 |
| Sep 08, 2026 | 252.63 | 255.26 | 251.92 | 253.27 | 164232.0 |
| Sep 04, 2026 | 253.00 | 255.00 | 251.53 | 252.92 | 196173.0 |
| Sep 03, 2026 | 253.10 | 253.98 | 249.28 | 253.93 | 216852.0 |
| Sep 02, 2026 | 253.21 | 253.58 | 249.25 | 250.21 | 242667.0 |
| Sep 01, 2026 | 254.29 | 257.47 | 251.68 | 252.04 | 344228.0 |
| Aug 31, 2026 | 260.00 | 260.03 | 255.46 | 256.52 | 237847.0 |
| Aug 28, 2026 | 266.52 | 266.52 | 260.88 | 261.79 | 162447.0 |
| Aug 27, 2026 | 267.37 | 267.37 | 263.73 | 266.05 | 130461.0 |
| Aug 26, 2026 | 265.57 | 269.40 | 265.57 | 266.65 | 94293.00 |
| Aug 25, 2026 | 268.09 | 268.77 | 263.99 | 264.85 | 256226.0 |
| 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 |
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