loading

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 28, 2025, is $170.33.
  • 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 473.31% to $170.33 now.
  • The 52-week high stock price for XAR is $181.38, representing a 6.49% increase from the current share price, occurred on January 24, 2025.
  • The 52-week low stock price for XAR is $135.71, indicating a -20.33% decrease from the current share price, occurred on May 01, 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:
Date High Low High - Low Volume % Change
Apr 28, 2025 $172.4 $168.2 $4.20 50,640.0 +0.37%
Apr 25, 2025 $169.7 $167.5 $2.19 73,341.0 +1.07%
Apr 24, 2025 $168.0 $163.5 $4.48 95,572.0 +2.65%
Apr 23, 2025 $167.0 $163.0 $3.94 146,900.0 +2.31%
Apr 22, 2025 $160.4 $156.8 $3.60 93,805.0 +0.53%
Apr 21, 2025 $161.7 $157.2 $4.45 64,403.0 -2.35%
Apr 17, 2025 $164.2 $161.6 $2.59 78,408.0 -0.03%
Apr 16, 2025 $164.3 $161.2 $3.14 135,208.0 -0.43%
Apr 15, 2025 $165.6 $163.0 $2.59 64,918.0 -0.15%
Apr 14, 2025 $164.8 $162.1 $2.77 84,105.0 +0.91%
Apr 11, 2025 $163.0 $158.1 $4.94 124,728.0 +2.05%
Apr 10, 2025 $161.5 $154.5 $7.03 110,361.0 -1.86%
Apr 09, 2025 $163.1 $145.6 $17.54 188,698.0 +9.92%
Apr 08, 2025 $154.4 $145.6 $8.84 136,805.0 +1.03%
Apr 07, 2025 $149.2 $137.1 $12.07 216,742.0 +0.73%
Apr 04, 2025 $152.2 $144.1 $8.11 290,025.0 -7.65%
Apr 03, 2025 $161.3 $156.4 $4.96 106,854.0 -4.61%
Apr 02, 2025 $165.6 $159.7 $5.91 109,188.0 +1.59%
Apr 01, 2025 $162.4 $158.8 $3.61 118,647.0 +0.78%

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 $172.4 $137.1 $35.31 2,339,988.0 +6.00%
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%
exchange_traded_fund VTV
$165.29
price up icon 0.33%
exchange_traded_fund VUG
$376.00
price down icon 0.13%
exchange_traded_fund IJH
$56.80
price up icon 0.37%
exchange_traded_fund EFA
$84.68
price up icon 0.67%
exchange_traded_fund IWF
$364.48
price down icon 0.08%
exchange_traded_fund QQQ
$472.41
price down icon 0.03%
Cap:     |  Volume (24h):