Get the Stockscreener App
162.69
2.92%
-4.90
After Hours:
165.65
2.96
+1.82%
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 February 21, 2025, is $162.69.
- Spdr S P Aerospace Defense Etf all-time high stock price is $181.38, occurred on January 24, 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 447.59% to $162.69 now.
- The 52-week high stock price for XAR is $181.38, representing a 11.49% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for XAR is $131.78, indicating a -19.00% decrease from the current share price, occurred on April 17, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 21, 2025 | $168.3 | $162.2 | $6.17 | 118,653.0 | -2.92% |
| Feb 20, 2025 | $168.9 | $164.9 | $4.01 | 203,628.0 | -0.79% |
| Feb 19, 2025 | $171.5 | $168.8 | $2.66 | 87,046.0 | -0.76% |
| Feb 18, 2025 | $172.3 | $169.6 | $2.72 | 171,803.0 | +0.86% |
| Feb 14, 2025 | $170.2 | $167.3 | $2.91 | 210,271.0 | -0.74% |
| Feb 13, 2025 | $172.2 | $169.7 | $2.54 | 219,077.0 | -0.85% |
| Feb 12, 2025 | $173.9 | $171.1 | $2.87 | 104,569.0 | -1.37% |
| Feb 11, 2025 | $174.9 | $173.2 | $1.71 | 102,821.0 | -1.08% |
| Feb 10, 2025 | $176.2 | $173.6 | $2.61 | 123,098.0 | +1.52% |
| Feb 07, 2025 | $175.4 | $172.6 | $2.82 | 79,552.0 | -0.13% |
| Feb 06, 2025 | $175.3 | $171.4 | $3.89 | 129,711.0 | -1.39% |
| Feb 05, 2025 | $176.3 | $174.6 | $1.66 | 99,347.0 | +0.61% |
| Feb 04, 2025 | $176.6 | $174.2 | $2.36 | 94,792.0 | -0.07% |
| Feb 03, 2025 | $176.3 | $171.5 | $4.76 | 223,818.0 | -0.34% |
| Jan 31, 2025 | $178.4 | $175.0 | $3.38 | 83,636.0 | +0.01% |
| Jan 30, 2025 | $175.6 | $172.9 | $2.76 | 94,801.0 | +1.63% |
| Jan 29, 2025 | $175.3 | $171.9 | $3.39 | 129,580.0 | -0.89% |
| Jan 28, 2025 | $176.8 | $173.3 | $3.51 | 98,306.0 | -0.41% |
| Jan 27, 2025 | $177.3 | $173.8 | $3.51 | 163,482.0 | -2.26% |
| Jan 24, 2025 | $181.4 | $178.7 | $2.66 | 114,834.0 | -1.01% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $176.6 | $162.2 | $14.43 | 2,086,839.0 | -7.28% |
| 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% |
1.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):