Get the Stockscreener App
276.56
1.98%
5.38
After Hours:
276.77
0.21
+0.08%
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 May 26, 2026, is $276.56.
- 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 830.87% to $276.56 now.
- The 52-week high stock price for XAR is $295.39, representing a 6.81% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for XAR is $188.52, indicating a -31.83% decrease from the current share price, occurred on May 30, 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $280.1 | $275.0 | $5.15 | 308,527.0 | +1.98% |
| May 22, 2026 | $272.5 | $268.3 | $4.25 | 171,630.0 | +1.81% |
| May 21, 2026 | $267.6 | $261.1 | $6.50 | 113,722.0 | -0.05% |
| May 20, 2026 | $266.9 | $259.6 | $7.27 | 203,702.0 | +2.71% |
| May 19, 2026 | $262.2 | $256.0 | $6.15 | 152,665.0 | -1.42% |
| May 18, 2026 | $265.8 | $260.5 | $5.27 | 233,321.0 | +0.95% |
| May 15, 2026 | $267.4 | $260.3 | $7.05 | 193,581.0 | -3.91% |
| May 14, 2026 | $272.5 | $267.5 | $5.02 | 115,303.0 | +0.46% |
| May 13, 2026 | $271.4 | $262.4 | $9.04 | 114,886.0 | +0.63% |
| May 12, 2026 | $268.8 | $262.6 | $6.21 | 177,360.0 | -0.36% |
| May 11, 2026 | $271.4 | $262.7 | $8.74 | 276,196.0 | +1.51% |
| May 08, 2026 | $266.8 | $263.6 | $3.26 | 167,144.0 | +1.00% |
| May 07, 2026 | $270.0 | $261.6 | $8.42 | 225,270.0 | -1.68% |
| May 06, 2026 | $267.9 | $259.5 | $8.40 | 417,371.0 | +4.72% |
| May 05, 2026 | $258.3 | $253.7 | $4.59 | 206,349.0 | +0.18% |
| May 04, 2026 | $258.9 | $253.9 | $4.98 | 198,300.0 | -0.66% |
| May 01, 2026 | $260.1 | $254.8 | $5.33 | 202,803.0 | -1.04% |
| Apr 30, 2026 | $259.4 | $251.6 | $7.73 | 165,798.0 | +3.76% |
| Apr 29, 2026 | $256.0 | $248.3 | $7.66 | 217,367.0 | -2.02% |
| Apr 28, 2026 | $258.0 | $252.2 | $5.81 | 232,775.0 | -1.20% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $280.1 | $253.7 | $26.38 | 3,786,657.0 | +6.72% |
| Apr, 2026 | $282.0 | $248.3 | $33.62 | 4,464,679.0 | +2.03% |
| Mar, 2026 | $295.4 | $240.9 | $54.44 | 7,387,450.0 | -10.24% |
| 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% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):