Get the Stockscreener App
238.93
2.67%
-6.55
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 October 10, 2025, is $238.93.
- Spdr S P Aerospace Defense Etf all-time high stock price is $250.87, occurred on October 09, 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 704.21% to $238.93 now.
- The 52-week high stock price for XAR is $250.87, representing a 5.00% increase from the current share price, occurred on October 09, 2025.
- The 52-week low stock price for XAR is $137.09, indicating a -42.62% 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $248.0 | $238.8 | $9.22 | 250,641.0 | -2.67% |
| Oct 09, 2025 | $250.9 | $244.8 | $6.03 | 205,311.0 | -1.67% |
| Oct 08, 2025 | $249.7 | $245.9 | $3.73 | 174,331.0 | +1.58% |
| Oct 07, 2025 | $248.5 | $243.9 | $4.65 | 134,105.0 | -0.51% |
| Oct 06, 2025 | $247.2 | $242.6 | $4.58 | 177,030.0 | +2.64% |
| Oct 03, 2025 | $242.0 | $238.0 | $4.00 | 131,432.0 | +1.08% |
| Oct 02, 2025 | $239.3 | $236.1 | $3.18 | 162,132.0 | +0.68% |
| Oct 01, 2025 | $237.3 | $233.4 | $3.87 | 161,124.0 | +0.66% |
| Sep 30, 2025 | $235.3 | $230.4 | $4.86 | 236,920.0 | +1.73% |
| Sep 29, 2025 | $234.4 | $229.7 | $4.76 | 187,441.0 | +0.27% |
| Sep 26, 2025 | $231.4 | $228.0 | $3.42 | 123,379.0 | +1.89% |
| Sep 25, 2025 | $226.8 | $222.1 | $4.75 | 101,986.0 | -0.18% |
| Sep 24, 2025 | $230.8 | $226.3 | $4.53 | 121,308.0 | -1.59% |
| Sep 23, 2025 | $231.1 | $228.4 | $2.67 | 95,908.0 | +1.01% |
| Sep 22, 2025 | $228.1 | $224.8 | $3.29 | 90,968.0 | +0.41% |
| Sep 19, 2025 | $228.0 | $225.4 | $2.60 | 127,860.0 | -0.11% |
| Sep 18, 2025 | $227.3 | $223.6 | $3.72 | 162,938.0 | +1.91% |
| Sep 17, 2025 | $225.2 | $221.1 | $4.08 | 106,620.0 | -0.72% |
| Sep 16, 2025 | $225.2 | $222.2 | $3.00 | 200,371.0 | +0.43% |
| Sep 15, 2025 | $224.3 | $221.1 | $3.16 | 156,336.0 | +1.00% |
| Sep 12, 2025 | $222.3 | $220.4 | $1.86 | 111,885.0 | +0.24% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $250.9 | $233.4 | $17.42 | 1,646,747.0 | +1.69% |
| 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% |
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% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):