Get the Stockscreener App
216.64
0.63%
1.35
Pre-market:
216.64
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 September 05, 2025, is $216.64.
- Spdr S P Aerospace Defense Etf all-time high stock price is $224.17, occurred on July 18, 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 629.18% to $216.64 now.
- The 52-week high stock price for XAR is $224.17, representing a 3.48% increase from the current share price, occurred on July 18, 2025.
- The 52-week low stock price for XAR is $137.09, indicating a -36.72% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $217.3 | $211.8 | $5.46 | 120,064.0 | +0.63% |
| Sep 04, 2025 | $215.9 | $213.1 | $2.81 | 108,484.0 | +0.09% |
| Sep 03, 2025 | $218.8 | $213.9 | $4.85 | 116,455.0 | -1.20% |
| Sep 02, 2025 | $218.3 | $213.7 | $4.55 | 179,031.0 | +0.12% |
| Aug 29, 2025 | $220.9 | $216.6 | $4.25 | 110,228.0 | -1.28% |
| Aug 28, 2025 | $220.7 | $218.7 | $1.96 | 134,578.0 | +0.31% |
| Aug 27, 2025 | $220.8 | $219.0 | $1.77 | 206,519.0 | -0.35% |
| Aug 26, 2025 | $220.9 | $217.0 | $3.88 | 182,652.0 | +1.98% |
| Aug 25, 2025 | $219.0 | $216.1 | $2.95 | 147,210.0 | -0.03% |
| Aug 22, 2025 | $218.2 | $214.1 | $4.16 | 132,328.0 | +1.30% |
| Aug 21, 2025 | $214.2 | $211.8 | $2.33 | 142,156.0 | +0.62% |
| Aug 20, 2025 | $212.5 | $208.8 | $3.75 | 179,094.0 | +0.07% |
| Aug 19, 2025 | $216.6 | $211.2 | $5.38 | 170,698.0 | -2.16% |
| Aug 18, 2025 | $217.4 | $215.1 | $2.30 | 155,192.0 | +0.50% |
| Aug 15, 2025 | $217.1 | $214.0 | $3.16 | 152,216.0 | -0.48% |
| Aug 14, 2025 | $219.3 | $216.1 | $3.15 | 144,391.0 | -1.11% |
| Aug 13, 2025 | $221.3 | $214.8 | $6.51 | 203,738.0 | +0.24% |
| Aug 12, 2025 | $218.8 | $215.1 | $3.65 | 132,750.0 | +1.64% |
| Aug 11, 2025 | $216.2 | $212.9 | $3.32 | 126,973.0 | +0.25% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $218.8 | $211.8 | $6.95 | 644,098.0 | -0.37% |
| 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% |
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% |
0.32%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):