Get the Stockscreener App
184.06
0.52%
-0.735
Spdr S P Aerospace Defense Etf Stock (XAR) Price History
The historical daily chart and data for Spdr S P Aerospace Defense Etf stock (XAR), show that the latest closing stock price as of May 22, 2025, is $184.06.
- Spdr S P Aerospace Defense Etf all-time high stock price is $189.28, occurred on May 16, 2025.
- The lowest Spdr S P Aerospace Defense Etf stock price recorded was $29.71 on August 24, 2015. Since then, Spdr S P Aerospace Defense Etf's stock price has risen over 519.51% to $184.06 now.
- The 52-week high stock price for XAR is $189.28, representing a 2.84% increase from the current share price, occurred on May 16, 2025.
- The 52-week low stock price for XAR is $137.09, indicating a -25.51% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Spdr S P Aerospace Defense Etf (XAR) stock in the beginning of 2024 was $117.41. The stock closed the year at $110.05, a loss of over -6.27% for the year.
The table below shows more information about XAR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2025 | $184.1 | $183.0 | $1.09 | 14,141.0 | -0.41% |
| May 21, 2025 | $188.4 | $184.1 | $4.27 | 115,380.0 | -2.03% |
| May 20, 2025 | $189.2 | $187.3 | $1.83 | 70,077.0 | +0.06% |
| May 19, 2025 | $188.5 | $186.4 | $2.11 | 113,676.0 | -0.41% |
| May 16, 2025 | $189.3 | $187.0 | $2.28 | 124,704.0 | +1.20% |
| May 15, 2025 | $187.0 | $183.6 | $3.48 | 109,019.0 | +1.88% |
| May 14, 2025 | $184.2 | $181.7 | $2.52 | 145,444.0 | +0.33% |
| May 13, 2025 | $184.7 | $181.5 | $3.20 | 180,593.0 | +1.60% |
| May 12, 2025 | $182.0 | $177.4 | $4.64 | 143,169.0 | +1.57% |
| May 09, 2025 | $179.1 | $175.5 | $3.54 | 74,434.0 | -0.80% |
| May 08, 2025 | $180.2 | $176.5 | $3.73 | 142,696.0 | +1.98% |
| May 07, 2025 | $176.3 | $174.4 | $1.90 | 114,240.0 | -0.14% |
| May 06, 2025 | $175.5 | $172.6 | $2.94 | 331,229.0 | -0.69% |
| May 05, 2025 | $177.7 | $175.7 | $1.99 | 108,004.0 | -0.25% |
| May 02, 2025 | $178.4 | $175.0 | $3.48 | 116,472.0 | +2.26% |
| May 01, 2025 | $174.3 | $171.2 | $3.09 | 84,076.0 | +1.34% |
| Apr 30, 2025 | $171.3 | $167.4 | $3.88 | 67,652.0 | -0.51% |
| Apr 29, 2025 | $172.0 | $169.9 | $2.04 | 128,523.0 | +0.89% |
| Apr 28, 2025 | $172.4 | $168.2 | $4.20 | 50,640.0 | +0.37% |
| Apr 25, 2025 | $169.7 | $167.5 | $2.19 | 73,341.0 | +1.07% |
| Apr 24, 2025 | $168.0 | $163.5 | $4.48 | 95,572.0 | +2.65% |
| Apr 23, 2025 | $167.0 | $163.0 | $3.94 | 146,900.0 | +2.31% |
| Apr 22, 2025 | $160.4 | $156.8 | $3.60 | 93,805.0 | +0.53% |
Spdr S P Aerospace Defense Etf Stock (XAR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr S P Aerospace Defense Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XAR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr S P Aerospace Defense Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr S P Aerospace Defense Etf Stock (XAR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $189.3 | $171.2 | $18.06 | 1,987,354.0 | +7.65% |
| Apr, 2025 | $172.4 | $137.1 | $35.31 | 2,485,523.0 | +6.39% |
| Mar, 2025 | $170.8 | $156.1 | $14.79 | 2,401,909.0 | -3.35% |
| Feb, 2025 | $176.6 | $159.6 | $17.01 | 2,696,899.0 | -5.24% |
| Jan, 2025 | $181.4 | $164.0 | $17.41 | 2,750,383.0 | +5.81% |
Spdr S P Aerospace Defense Etf Stock (XAR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $177.3 | $161.4 | $15.82 | 2,126,482.0 | -5.68% |
| Nov, 2024 | $177.0 | $154.8 | $22.23 | 2,837,056.0 | +14.77% |
| Oct, 2024 | $164.9 | $153.7 | $11.16 | 7,859,892.0 | -2.25% |
| Sep, 2024 | $157.5 | $146.8 | $10.71 | 1,170,293.0 | +1.18% |
| Aug, 2024 | $156.4 | $138.5 | $17.92 | 1,493,691.0 | +3.16% |
| Jul, 2024 | $152.3 | $138.7 | $13.64 | 1,921,932.0 | +7.69% |
| Jun, 2024 | $144.6 | $137.3 | $7.27 | 1,032,285.0 | -2.50% |
| May, 2024 | $145.4 | $135.7 | $9.67 | 1,546,222.0 | +5.54% |
| Apr, 2024 | $141.2 | $131.8 | $9.46 | 1,506,405.0 | -3.19% |
| Mar, 2024 | $142.8 | $136.1 | $6.69 | 1,381,738.0 | +2.58% |
| Feb, 2024 | $138.0 | $127.8 | $10.24 | 1,501,422.0 | +5.96% |
| Jan, 2024 | $135.6 | $126.6 | $9.02 | 2,077,059.0 | -4.55% |
Spdr S P Aerospace Defense Etf Stock (XAR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $136.9 | $127.4 | $9.49 | 1,858,753.0 | +5.93% |
| Nov, 2023 | $127.9 | $114.8 | $13.19 | 2,083,287.0 | +11.06% |
| Oct, 2023 | $118.7 | $108.3 | $10.39 | 3,324,258.0 | +2.69% |
| Sep, 2023 | $123.3 | $110.0 | $13.27 | 1,414,706.0 | -8.18% |
| Aug, 2023 | $125.4 | $117.1 | $8.33 | 1,195,514.0 | -2.40% |
| Jul, 2023 | $125.1 | $119.1 | $5.99 | 1,083,191.0 | +2.93% |
| Jun, 2023 | $123.0 | $111.0 | $11.96 | 1,519,648.0 | +9.70% |
| May, 2023 | $117.7 | $110.0 | $7.66 | 1,115,804.0 | -3.27% |
| Apr, 2023 | $118.4 | $112.1 | $6.36 | 1,048,804.0 | -2.04% |
| Mar, 2023 | $122.0 | $110.7 | $11.29 | 2,100,883.0 | -1.60% |
| Feb, 2023 | $121.9 | $116.7 | $5.23 | 1,601,253.0 | +0.54% |
| Jan, 2023 | $118.2 | $109.2 | $8.97 | 1,786,517.0 | +7.38% |
0.52%
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):