Get the Stockscreener App
161.94
0.78%
1.25
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 April 01, 2025, is $161.94.
- 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 445.07% to $161.94 now.
- The 52-week high stock price for XAR is $181.38, representing a 12.01% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for XAR is $131.78, indicating a -18.62% 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 |
|---|---|---|---|---|---|
| Apr 01, 2025 | $162.4 | $158.8 | $3.61 | 118,647.0 | +0.78% |
| Mar 31, 2025 | $162.0 | $158.1 | $3.87 | 73,896.0 | -0.74% |
| Mar 28, 2025 | $165.2 | $161.4 | $3.78 | 49,035.0 | -1.98% |
| Mar 27, 2025 | $167.7 | $164.7 | $3.00 | 65,907.0 | -0.94% |
| Mar 26, 2025 | $170.8 | $166.4 | $4.45 | 57,218.0 | -2.06% |
| Mar 25, 2025 | $170.2 | $168.5 | $1.71 | 56,892.0 | +0.75% |
| Mar 24, 2025 | $169.1 | $165.5 | $3.55 | 74,135.0 | +2.77% |
| Mar 21, 2025 | $164.7 | $163.0 | $1.65 | 90,764.0 | -0.31% |
| Mar 20, 2025 | $166.3 | $164.5 | $1.79 | 87,969.0 | -1.08% |
| Mar 19, 2025 | $166.9 | $163.9 | $2.99 | 258,821.0 | +2.28% |
| Mar 18, 2025 | $163.8 | $161.8 | $1.96 | 93,996.0 | -0.68% |
| Mar 17, 2025 | $165.0 | $161.8 | $3.24 | 155,715.0 | +1.43% |
| Mar 14, 2025 | $162.0 | $159.9 | $2.16 | 90,794.0 | +1.97% |
| Mar 13, 2025 | $160.0 | $157.5 | $2.53 | 128,736.0 | -0.26% |
| Mar 12, 2025 | $160.2 | $157.0 | $3.17 | 111,526.0 | +0.54% |
| Mar 11, 2025 | $159.5 | $156.1 | $3.50 | 175,715.0 | +0.33% |
| Mar 10, 2025 | $160.4 | $156.4 | $3.97 | 156,024.0 | -2.03% |
| Mar 07, 2025 | $161.5 | $157.4 | $4.14 | 131,015.0 | +0.18% |
| Mar 06, 2025 | $163.0 | $159.4 | $3.60 | 118,446.0 | -2.38% |
| Mar 05, 2025 | $165.2 | $159.7 | $5.51 | 139,373.0 | +2.84% |
| Mar 04, 2025 | $162.0 | $160.1 | $1.99 | 97,818.0 | -1.58% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $162.4 | $158.8 | $3.61 | 118,647.0 | +0.00% |
| Mar, 2025 | $170.8 | $156.1 | $14.79 | 2,520,556.0 | -2.60% |
| 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% |
0.23%
0.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):