Get the Stockscreener App
229.62
0.95%
1.975
State Street Spdr S P Aerospace Defense Etf Stock (XAR) Price History
The historical daily chart and data for State Street Spdr S P Aerospace Defense Etf stock (XAR), show that the latest closing stock price as of November 26, 2025, is $229.62.
- State Street Spdr S P Aerospace Defense Etf all-time high stock price is $254.09, occurred on October 28, 2025.
- The lowest State Street Spdr S P Aerospace Defense Etf stock price recorded was $29.71 on August 24, 2015. Since then, State Street Spdr S P Aerospace Defense Etf's stock price has risen over 672.89% to $229.62 now.
- The 52-week high stock price for XAR is $254.09, representing a 10.65% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for XAR is $137.09, indicating a -40.30% decrease from the current share price, occurred on April 07, 2025.
- The closing price of State Street 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $230.7 | $228.4 | $2.29 | 81,355.0 | +0.95% |
| Nov 25, 2025 | $228.0 | $221.8 | $6.22 | 86,780.0 | +1.80% |
| Nov 24, 2025 | $224.0 | $219.8 | $4.22 | 145,032.0 | +1.61% |
| Nov 21, 2025 | $221.2 | $215.0 | $6.22 | 147,532.0 | +0.61% |
| Nov 20, 2025 | $230.0 | $218.3 | $11.66 | 170,084.0 | -2.43% |
| Nov 19, 2025 | $225.7 | $222.3 | $3.35 | 95,762.0 | +0.30% |
| Nov 18, 2025 | $225.4 | $221.2 | $4.24 | 136,450.0 | -0.35% |
| Nov 17, 2025 | $228.6 | $222.6 | $5.95 | 120,782.0 | -1.64% |
| Nov 14, 2025 | $230.0 | $222.4 | $7.62 | 119,636.0 | +0.40% |
| Nov 13, 2025 | $234.5 | $226.1 | $8.42 | 159,247.0 | -3.32% |
| Nov 12, 2025 | $238.4 | $234.8 | $3.59 | 117,860.0 | -0.50% |
| Nov 11, 2025 | $237.5 | $234.5 | $3.00 | 68,986.0 | -0.41% |
| Nov 10, 2025 | $238.4 | $234.0 | $4.37 | 257,524.0 | +1.18% |
| Nov 07, 2025 | $234.8 | $226.7 | $8.14 | 211,738.0 | +0.58% |
| Nov 06, 2025 | $238.2 | $232.9 | $5.29 | 181,926.0 | -2.33% |
| Nov 05, 2025 | $239.7 | $236.8 | $2.93 | 266,711.0 | -1.42% |
| Nov 04, 2025 | $245.2 | $240.9 | $4.32 | 129,166.0 | -2.31% |
| Nov 03, 2025 | $249.4 | $244.6 | $4.75 | 136,759.0 | -0.35% |
| Oct 31, 2025 | $249.8 | $246.1 | $3.66 | 84,772.0 | +0.36% |
| Oct 30, 2025 | $252.8 | $247.5 | $5.27 | 97,918.0 | -1.26% |
| Oct 29, 2025 | $253.0 | $248.8 | $4.18 | 221,284.0 | +0.16% |
| Oct 28, 2025 | $254.1 | $249.9 | $4.14 | 123,032.0 | -0.32% |
State Street 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 State Street 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 State Street Spdr S P Aerospace Defense Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P Aerospace Defense Etf Stock (XAR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $249.4 | $215.0 | $34.36 | 2,633,330.0 | -7.54% |
| Oct, 2025 | $254.1 | $232.9 | $21.21 | 3,866,914.0 | +5.78% |
| Sep, 2025 | $235.3 | $211.8 | $23.46 | 2,894,367.0 | +8.06% |
| Aug, 2025 | $221.3 | $208.8 | $12.54 | 3,536,980.0 | +0.42% |
| Jul, 2025 | $224.2 | $204.2 | $19.98 | 4,420,713.0 | +2.65% |
| 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% |
State Street 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% |
State Street 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% |
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):