208.93
price up icon1.19%   2.46
after-market After Hours: 209.00 0.07 +0.03%
loading

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 July 03, 2025, is $208.93.
  • Spdr S P Aerospace Defense Etf all-time high stock price is $201.67, occurred on June 09, 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 603.23% to $208.93 now.
  • The 52-week high stock price for XAR is $201.67, representing a -3.47% increase from the current share price, occurred on June 09, 2025.
  • The 52-week low stock price for XAR is $137.09, indicating a -34.38% 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:
Date High Low High - Low Volume % Change
Jul 03, 2025 $208.9 $206.8 $2.13 93,296.0 +1.19%
Jul 02, 2025 $206.5 $204.2 $2.28 240,571.0 +0.31%
Jul 01, 2025 $210.0 $204.6 $5.35 430,475.0 -2.42%
Jun 30, 2025 $211.6 $210.0 $1.56 203,529.0 +0.54%
Jun 27, 2025 $210.7 $207.0 $3.77 214,126.0 +1.37%
Jun 26, 2025 $207.1 $202.4 $4.74 165,889.0 +2.66%
Jun 25, 2025 $203.6 $201.3 $2.30 189,670.0 +0.36%
Jun 24, 2025 $202.0 $198.1 $3.84 137,201.0 -0.10%
Jun 23, 2025 $201.6 $197.9 $3.73 212,862.0 +1.23%
Jun 20, 2025 $199.5 $196.0 $3.53 142,838.0 +1.06%
Jun 18, 2025 $199.5 $196.2 $3.29 219,451.0 -0.58%
Jun 17, 2025 $198.4 $195.7 $2.71 145,515.0 +0.49%
Jun 16, 2025 $199.5 $196.2 $3.29 159,533.0 -0.55%
Jun 13, 2025 $199.6 $196.7 $2.87 224,137.0 -0.31%
Jun 12, 2025 $199.1 $196.8 $2.24 108,336.0 -0.07%
Jun 11, 2025 $198.9 $193.7 $5.26 115,912.0 +0.78%
Jun 10, 2025 $200.4 $195.7 $4.72 161,581.0 -1.84%
Jun 09, 2025 $201.7 $197.6 $4.10 157,830.0 +1.22%
Jun 06, 2025 $198.5 $196.5 $1.97 90,080.0 +1.95%

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
Jul, 2025 $210.0 $204.2 $5.79 857,638.0 -0.95%
Jun, 2025 $211.6 $189.9 $21.68 3,111,021.0 +10.28%
May, 2025 $194.4 $171.2 $23.19 2,622,793.0 +11.89%
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%
exchange_traded_fund VTV
$179.63
price up icon 0.53%
exchange_traded_fund VUG
$441.98
price up icon 1.08%
exchange_traded_fund IJH
$63.79
price up icon 0.58%
exchange_traded_fund EFA
$89.52
price up icon 0.02%
exchange_traded_fund IWF
$428.27
price up icon 1.12%
exchange_traded_fund QQQ
$556.22
price up icon 0.98%
Cap:     |  Volume (24h):