Get the Stockscreener App
266.77
1.90%
5.099
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 March 25, 2026, is $266.77.
- State Street Spdr S P Aerospace Defense Etf all-time high stock price is $295.39, occurred on March 02, 2026.
- 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 797.91% to $266.77 now.
- The 52-week high stock price for XAR is $295.39, representing a 10.73% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for XAR is $137.09, indicating a -48.61% 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 2025 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 |
|---|---|---|---|---|---|
| Mar 25, 2026 | $268.5 | $265.2 | $3.30 | 163,306.0 | +2.00% |
| Mar 24, 2026 | $263.6 | $258.0 | $5.63 | 204,426.0 | -0.45% |
| Mar 23, 2026 | $268.2 | $262.5 | $5.72 | 278,008.0 | +1.53% |
| Mar 20, 2026 | $268.0 | $256.8 | $11.16 | 277,864.0 | -3.40% |
| Mar 19, 2026 | $270.1 | $261.6 | $8.46 | 231,675.0 | -1.12% |
| Mar 18, 2026 | $275.0 | $270.9 | $4.08 | 240,249.0 | -0.99% |
| Mar 17, 2026 | $273.9 | $269.7 | $4.22 | 166,114.0 | +1.08% |
| Mar 16, 2026 | $272.6 | $267.8 | $4.88 | 234,082.0 | +2.12% |
| Mar 13, 2026 | $272.8 | $262.9 | $9.97 | 267,151.0 | -1.27% |
| Mar 12, 2026 | $275.9 | $268.2 | $7.73 | 293,239.0 | -3.18% |
| Mar 11, 2026 | $279.7 | $273.9 | $5.78 | 212,166.0 | -0.18% |
| Mar 10, 2026 | $282.8 | $277.7 | $5.06 | 366,657.0 | -1.49% |
| Mar 09, 2026 | $282.4 | $273.5 | $8.89 | 395,552.0 | +1.02% |
| Mar 06, 2026 | $282.4 | $275.0 | $7.36 | 319,473.0 | +0.19% |
| Mar 05, 2026 | $285.8 | $272.8 | $13.02 | 528,525.0 | -2.93% |
| Mar 04, 2026 | $287.7 | $281.2 | $6.44 | 370,267.0 | +1.00% |
| Mar 03, 2026 | $286.6 | $277.8 | $8.81 | 484,910.0 | -1.91% |
| Mar 02, 2026 | $295.4 | $286.8 | $8.59 | 1,087,998.0 | +2.45% |
| Feb 27, 2026 | $282.9 | $278.1 | $4.82 | 193,876.0 | -0.27% |
| Feb 26, 2026 | $284.1 | $276.7 | $7.33 | 366,869.0 | +1.13% |
| Feb 25, 2026 | $285.0 | $277.0 | $8.02 | 209,835.0 | -0.84% |
| Feb 24, 2026 | $283.7 | $274.3 | $9.38 | 176,967.0 | +1.44% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $295.4 | $256.8 | $38.55 | 6,121,662.0 | -5.67% |
| Feb, 2026 | $287.5 | $258.9 | $28.59 | 5,434,474.0 | +3.66% |
| Jan, 2026 | $294.5 | $240.0 | $54.43 | 7,722,473.0 | +13.15% |
State Street Spdr S P Aerospace Defense Etf Stock (XAR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $251.1 | $224.0 | $27.12 | 2,431,232.0 | +5.62% |
| Nov, 2025 | $249.4 | $215.0 | $34.36 | 2,719,494.0 | -7.35% |
| 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% |
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):