Get the Stockscreener App
267.68
0.30%
0.81
Pre-market:
266.05
-1.63
-0.61%
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 February 12, 2026, is $267.68.
- State Street Spdr S P Aerospace Defense Etf all-time high stock price is $294.45, occurred on January 16, 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 800.98% to $267.68 now.
- The 52-week high stock price for XAR is $294.45, representing a 10.00% increase from the current share price, occurred on January 16, 2026.
- The 52-week low stock price for XAR is $137.09, indicating a -48.78% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $273.7 | $266.7 | $6.93 | 184,166.0 | +0.30% |
| Feb 11, 2026 | $274.7 | $265.1 | $9.61 | 194,792.0 | -1.83% |
| Feb 10, 2026 | $276.7 | $271.9 | $4.89 | 298,527.0 | -1.65% |
| Feb 09, 2026 | $277.4 | $272.0 | $5.35 | 250,026.0 | +1.54% |
| Feb 06, 2026 | $272.6 | $264.4 | $8.25 | 294,759.0 | +4.95% |
| Feb 05, 2026 | $266.5 | $258.9 | $7.56 | 310,177.0 | -2.08% |
| Feb 04, 2026 | $278.4 | $259.8 | $18.57 | 386,975.0 | -4.87% |
| Feb 03, 2026 | $278.5 | $271.3 | $7.18 | 320,135.0 | +3.03% |
| Feb 02, 2026 | $272.3 | $268.6 | $3.68 | 277,421.0 | -0.98% |
| Jan 30, 2026 | $279.4 | $270.7 | $8.72 | 198,941.0 | -1.78% |
| Jan 29, 2026 | $284.6 | $275.6 | $9.00 | 362,121.0 | -1.30% |
| Jan 28, 2026 | $285.3 | $279.2 | $6.16 | 332,140.0 | -1.25% |
| Jan 27, 2026 | $285.7 | $280.0 | $5.67 | 234,799.0 | +1.82% |
| Jan 26, 2026 | $282.4 | $278.4 | $4.05 | 310,868.0 | -1.12% |
| Jan 23, 2026 | $287.5 | $281.3 | $6.15 | 324,661.0 | -0.79% |
| Jan 22, 2026 | $288.4 | $282.8 | $5.64 | 226,502.0 | +0.04% |
| Jan 21, 2026 | $286.9 | $278.2 | $8.68 | 703,506.0 | +0.45% |
| Jan 20, 2026 | $293.5 | $283.5 | $10.04 | 518,356.0 | -2.97% |
| Jan 16, 2026 | $294.5 | $289.8 | $4.64 | 488,114.0 | +1.12% |
| Jan 15, 2026 | $290.2 | $284.6 | $5.69 | 454,588.0 | +1.32% |
| Jan 14, 2026 | $285.7 | $277.8 | $7.96 | 302,916.0 | +1.52% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $278.5 | $258.9 | $19.53 | 2,701,144.0 | -1.93% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):