XAR Price: 217.79

State Street SPDR S&P Aerospace & Defense ETF (XAR)

217.79 -0.52 (-0.24%) USD | NYSEARCA | Oct 23, 16:00

218.12 +0.33 (+0.15%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2011. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	215.34	218.83	210.14	217.79	667827.0
Oct 22, 2026	219.29	221.44	214.91	218.31	516114.0
Oct 21, 2026	223.81	226.21	220.87	222.64	622888.0
Oct 20, 2026	222.39	226.74	220.97	222.16	377170.0
Oct 19, 2026	225.06	226.00	222.22	223.30	389488.0
Oct 16, 2026	225.77	228.70	223.13	224.53	2.232M
Oct 15, 2026	219.85	225.12	216.09	224.87	336594.0
Oct 14, 2026	221.13	224.20	219.23	220.35	345013.0
Oct 13, 2026	224.73	224.82	220.80	222.88	419550.0
Oct 12, 2026	228.24	228.89	225.46	225.59	228241.0
Oct 09, 2026	228.10	228.66	225.73	228.36	175224.0
Oct 08, 2026	225.07	227.48	223.67	226.86	325682.0
Oct 07, 2026	230.26	230.77	225.06	226.64	460229.0
Oct 06, 2026	232.65	234.85	230.69	233.62	249387.0
Oct 05, 2026	233.08	233.84	230.21	231.28	315256.0
Oct 02, 2026	234.16	235.04	231.00	233.09	215745.0
Oct 01, 2026	231.47	233.86	229.53	231.60	193431.0
Sep 30, 2026	234.08	235.07	230.93	231.25	342691.0
Sep 29, 2026	235.08	236.91	232.39	233.16	319534.0
Sep 28, 2026	237.58	237.87	233.99	234.19	222894.0
Sep 25, 2026	240.31	242.02	238.33	239.46	226932.0
Sep 24, 2026	237.95	241.97	236.25	239.46	236753.0
Sep 23, 2026	240.84	242.97	239.28	239.37	338934.0
Sep 22, 2026	245.80	245.80	238.13	241.51	390770.0
Sep 21, 2026	241.82	244.88	240.98	243.55	267119.0

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks