Get the Stockscreener App
267.26
4.72%
12.04
After Hours:
267.50
0.24
+0.09%
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 06, 2026, is $267.26.
- 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 799.56% to $267.26 now.
- The 52-week high stock price for XAR is $295.39, representing a 10.53% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for XAR is $172.56, indicating a -35.43% decrease from the current share price, occurred on May 06, 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 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% |
| Apr 27, 2026 | $258.9 | $255.5 | $3.36 | 181,937.0 | +0.60% |
| Apr 24, 2026 | $262.1 | $255.4 | $6.68 | 279,604.0 | -1.96% |
| Apr 23, 2026 | $265.0 | $256.0 | $8.95 | 268,725.0 | -0.89% |
| Apr 22, 2026 | $272.9 | $261.4 | $11.50 | 520,313.0 | -1.32% |
| Apr 21, 2026 | $276.5 | $266.2 | $10.39 | 223,195.0 | -3.22% |
| Apr 20, 2026 | $277.3 | $274.1 | $3.24 | 157,709.0 | -0.01% |
| Apr 17, 2026 | $282.0 | $275.6 | $6.37 | 243,404.0 | +1.38% |
| Apr 16, 2026 | $278.1 | $270.5 | $7.63 | 146,086.0 | -1.03% |
| Apr 15, 2026 | $277.6 | $272.5 | $5.16 | 161,227.0 | -0.37% |
| Apr 14, 2026 | $277.9 | $274.9 | $3.08 | 251,644.0 | +1.00% |
| Apr 13, 2026 | $273.8 | $266.5 | $7.28 | 132,168.0 | +2.21% |
| Apr 10, 2026 | $269.8 | $264.8 | $4.99 | 188,146.0 | -0.49% |
| Apr 09, 2026 | $273.5 | $268.9 | $4.59 | 170,120.0 | -0.94% |
| Apr 08, 2026 | $274.5 | $269.9 | $4.64 | 172,391.0 | +4.47% |
| Apr 07, 2026 | $262.0 | $257.2 | $4.80 | 166,761.0 | -1.36% |
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 | $267.9 | $253.7 | $14.16 | 1,442,194.0 | +3.13% |
| 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% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):