Get the Stockscreener App
262.61
1.32%
-3.52
After Hours:
268.98
6.37
+2.43%
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 January 07, 2026, is $262.61.
- State Street Spdr S P Aerospace Defense Etf all-time high stock price is $266.37, occurred on January 06, 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 783.91% to $262.61 now.
- The 52-week high stock price for XAR is $266.37, representing a 1.43% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for XAR is $137.09, indicating a -47.80% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $269.0 | $262.4 | $6.55 | 269,419.0 | -1.32% |
| Jan 06, 2026 | $266.4 | $259.6 | $6.75 | 462,023.0 | +2.23% |
| Jan 05, 2026 | $260.6 | $253.5 | $7.16 | 363,091.0 | +3.97% |
| Jan 02, 2026 | $250.4 | $240.0 | $10.38 | 199,528.0 | +3.80% |
| Dec 31, 2025 | $244.0 | $240.6 | $3.41 | 162,057.0 | -0.82% |
| Dec 30, 2025 | $246.2 | $242.8 | $3.38 | 203,697.0 | -0.66% |
| Dec 29, 2025 | $247.0 | $244.5 | $2.53 | 102,337.0 | -0.64% |
| Dec 26, 2025 | $250.0 | $246.2 | $3.79 | 83,652.0 | -1.64% |
| Dec 24, 2025 | $251.0 | $249.0 | $2.05 | 55,735.0 | +0.16% |
| Dec 23, 2025 | $251.1 | $248.0 | $3.10 | 125,493.0 | +0.13% |
| Dec 22, 2025 | $249.8 | $244.1 | $5.73 | 155,517.0 | +3.53% |
| Dec 19, 2025 | $242.0 | $234.2 | $7.80 | 114,002.0 | +3.49% |
| Dec 18, 2025 | $234.8 | $231.7 | $3.09 | 126,683.0 | +1.84% |
| Dec 17, 2025 | $234.5 | $228.3 | $6.21 | 137,892.0 | -1.68% |
| Dec 16, 2025 | $234.7 | $231.1 | $3.68 | 110,822.0 | -0.64% |
| Dec 15, 2025 | $238.6 | $233.7 | $4.94 | 91,500.0 | -0.99% |
| Dec 12, 2025 | $240.6 | $235.5 | $5.10 | 108,035.0 | -1.08% |
| Dec 11, 2025 | $239.3 | $232.4 | $6.86 | 104,084.0 | +2.37% |
| Dec 10, 2025 | $235.2 | $229.2 | $5.97 | 113,059.0 | +1.12% |
| Dec 09, 2025 | $234.7 | $230.8 | $3.96 | 53,894.0 | -0.86% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $269.0 | $240.0 | $28.96 | 1,563,480.0 | +8.86% |
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% |
1.16%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):