Dark

XAR
SPDR S&P Aerospace & Defense ETF
stock NYSE ETF

At Close

May 9, 2025 3:59:30 PM EDT

177.31USD-0.794%(-1.42)74,434

177.17Bid 177.33Ask 0.16Spread

Pre-market

May 5, 2025 8:16:30 AM EDT

176.56USD-1.214%(-2.17)0

After-hours

May 6, 2025 4:31:30 PM EDT

171.77USD-1.879%(-3.29)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	177.550	177.550000	176.200000	177.31	-0.794%	74,434	0.000%
2025-05-08	177.600	180.210000	176.483100	178.73	+1.980%	142,704	-0.794%
2025-05-07	174.930	176.301700	174.403500	175.26	-0.137%	114,249	+1.170%
2025-05-06	174.430	175.500000	172.560000	175.50	-0.690%	331,312	+1.031%
2025-05-05	176.060	177.680000	175.690000	176.72	-0.248%	108,055	+0.334%
2025-05-02	175.210	178.440000	174.960000	177.16	+2.257%	116,474	+0.085%
2025-05-01	172.730	174.310000	171.220000	173.25	+1.339%	84,087	+2.343%
2025-04-30	169.790	171.295100	167.420000	170.96	-0.512%	67,669	+3.714%
2025-04-29	169.930	171.970000	169.930000	171.84	+0.887%	128,674	+3.183%
2025-04-28	170.820	172.400000	168.200000	170.33	+0.365%	50,660	+4.098%
2025-04-25	168.020	169.730000	167.536800	169.71	+1.072%	73,445	+4.478%
2025-04-24	163.930	168.000000	163.520100	167.91	+2.653%	95,574	+5.598%
2025-04-23	164.570	166.971572	163.035600	163.57	+2.308%	146,974	+8.400%
2025-04-22	159.070	160.430000	156.826100	159.88	+0.528%	93,805	+10.902%
2025-04-21	161.590	161.690000	157.240000	159.04	-2.346%	64,403	+11.488%
2025-04-17	163.000	164.175100	161.581500	162.86	-0.031%	78,463	+8.873%
2025-04-16	162.350	164.318500	161.183200	162.91	-0.434%	135,232	+8.839%
2025-04-15	163.030	165.620000	163.030000	163.62	-0.153%	64,926	+8.367%
2025-04-14	164.830	164.830000	162.060000	163.87	+0.905%	84,117	+8.202%
2025-04-11	159.190	163.000000	158.060000	162.40	+2.055%	124,736	+9.181%
2025-04-10	159.010	161.490000	154.460000	159.13	-1.862%	110,393	+11.425%
2025-04-09	146.340	163.090000	145.550000	162.15	+9.925%	188,893	+9.349%
2025-04-08	153.250	154.442600	145.600000	147.51	+1.034%	172,757	+20.202%
2025-04-07	139.250	149.160000	137.094200	146.00	+0.731%	218,397	+21.445%
2025-04-04	151.522	152.250000	144.140000	144.94	-7.646%	290,132	+22.333%
2025-04-03	158.690	161.320000	156.362300	156.94	-4.607%	106,929	+12.979%
2025-04-02	159.740	165.645000	159.740000	164.52	+1.593%	109,596	+7.774%
2025-04-01	160.430	162.360000	158.750000	161.94	+0.778%	118,653	+9.491%
2025-03-31	159.490	161.970000	158.098500	160.69	-0.741%	73,894	+10.343%
2025-03-28	165.120	165.150000	161.367400	161.89	-1.980%	49,042	+9.525%
2025-03-27	166.160	167.670000	164.669900	165.16	-0.936%	66,030	+7.357%
2025-03-26	170.180	170.840000	166.390000	166.72	-2.056%	57,229	+6.352%
2025-03-25	168.980	170.220000	168.510000	170.22	+0.752%	57,329	+4.165%
2025-03-24	165.930	169.090000	165.540000	168.95	+2.768%	74,147	+4.948%
2025-03-21	163.860	164.690000	163.044988	164.40	-0.309%	90,772	+7.853%
2025-03-20	165.190	166.340000	164.549000	164.91	-1.080%	88,039	+7.519%
2025-03-19	163.940	166.930000	163.940000	166.71	+2.282%	258,822	+6.358%
2025-03-18	163.580	163.770000	161.810000	162.99	-0.676%	94,036	+8.786%
2025-03-17	161.850	165.000000	161.762000	164.10	+1.428%	155,733	+8.050%
2025-03-14	160.030	162.030000	159.870000	161.79	+1.973%	90,797	+9.593%
2025-03-13	159.390	160.020000	157.490000	158.66	-0.264%	128,738	+11.755%
2025-03-12	160.070	160.207400	157.040000	159.08	+0.537%	111,526	+11.460%
2025-03-11	157.530	159.549900	156.050000	158.23	+0.330%	175,766	+12.058%
2025-03-10	158.310	160.420000	156.450000	157.71	-2.025%	156,137	+12.428%
2025-03-07	158.920	161.520000	157.380000	160.97	+0.180%	131,015	+10.151%
2025-03-06	162.550	162.970000	159.370100	160.68	-2.382%	118,569	+10.350%
2025-03-05	160.260	165.220000	159.710000	164.60	+2.836%	139,463	+7.722%
2025-03-04	160.930	163.710000	158.224900	160.06	-1.580%	195,419	+10.777%
2025-03-03	167.530	168.840000	162.110000	162.63	-2.183%	188,118	+9.027%
2025-02-28	161.250	166.300000	161.250000	166.26	+1.775%	132,328	+6.646%
2025-02-27	165.360	165.970000	163.220000	163.36	-0.086%	109,671	+8.539%
2025-02-26	163.650	165.535000	162.574900	163.50	+1.063%	95,465	+8.446%
2025-02-25	161.260	163.240000	159.570000	161.78	+0.093%	265,429	+9.599%
2025-02-24	163.930	164.115000	160.680000	161.63	-0.652%	126,530	+9.701%
2025-02-21	168.280	168.322500	162.150000	162.69	-2.924%	119,386	+8.986%
2025-02-20	168.340	168.930000	164.920000	167.59	-0.793%	203,699	+5.800%
2025-02-19	170.770	171.500000	168.840000	168.93	-0.758%	87,183	+4.961%
2025-02-18	170.800	172.290000	169.570000	170.22	+0.859%	171,824	+4.165%
2025-02-14	170.250	170.250000	167.340000	168.77	-0.741%	210,332	+5.060%
2025-02-13	172.250	172.250000	169.710000	170.03	-0.851%	219,694	+4.282%
2025-02-12	172.010	173.930000	171.061100	171.49	-1.375%	104,570	+3.394%
2025-02-11	174.710	174.879500	173.170000	173.88	-1.081%	102,835	+1.973%
2025-02-10	174.020	176.230000	173.624000	175.78	+1.519%	123,109	+0.870%
2025-02-07	173.830	175.410000	172.590000	173.15	-0.127%	79,635	+2.403%
2025-02-06	175.320	175.323900	171.435000	173.37	-1.393%	129,731	+2.273%
2025-02-05	175.890	176.262600	174.600000	175.82	+0.612%	99,357	+0.847%
2025-02-04	175.000	176.584500	174.227600	174.75	-0.069%	94,793	+1.465%
2025-02-03	172.100	176.280000	171.520000	174.87	-0.336%	223,860	+1.395%
2025-01-31	175.710	178.380000	175.000000	175.46	+0.011%	83,671	+1.054%
2025-01-30	173.400	175.620000	172.860000	175.44	+1.628%	94,980	+1.066%
2025-01-29	174.160	175.295000	171.900000	172.63	-0.890%	129,588	+2.711%
2025-01-28	176.710	176.840000	173.330000	174.18	-0.412%	98,324	+1.797%
2025-01-27	176.880	177.290000	173.780000	174.90	-2.258%	163,626	+1.378%
2025-01-24	181.090	181.385000	178.720000	178.94	-1.012%	114,885	-0.911%
2025-01-23	179.860	180.990000	178.010000	180.77	+0.938%	133,875	-1.914%
2025-01-22	180.050	180.050000	178.020000	179.09	-0.924%	180,269	-0.994%
2025-01-21	175.450	180.760000	175.430000	180.76	+4.697%	252,791	-1.909%
2025-01-17	173.070	174.190000	172.330100	172.65	+0.524%	125,662	+2.699%
2025-01-16	170.870	172.210000	170.500000	171.75	+0.733%	153,752	+3.237%
2025-01-15	171.190	171.780000	169.500000	170.50	+1.229%	203,397	+3.994%
2025-01-14	167.950	168.730000	166.220000	168.43	+1.403%	91,951	+5.272%
2025-01-13	164.280	166.330000	163.990000	166.10	+0.060%	69,397	+6.749%
2025-01-10	166.580	167.200000	164.730000	166.00	-1.261%	126,006	+6.813%
2025-01-08	166.490	168.350000	165.070000	168.12	+0.478%	130,640	+5.466%
2025-01-07	169.010	170.430000	166.650000	167.32	-0.683%	247,097	+5.971%
2025-01-06	170.730	170.800000	167.970000	168.47	-0.614%	112,723	+5.247%
2025-01-03	165.490	169.510000	165.380000	169.51	+2.503%	139,580	+4.601%
2025-01-02	166.770	167.430000	163.980000	165.37	-0.271%	99,406	+7.220%
2024-12-31	167.410	167.500000	164.830100	165.82	-0.402%	102,037	+6.929%
2024-12-30	166.420	167.580000	164.040900	166.49	-1.491%	88,832	+6.499%
2024-12-27	169.740	170.706100	167.750200	169.01	-0.903%	40,737	+4.911%
2024-12-26	168.680	170.686000	167.800000	170.55	+1.043%	76,755	+3.964%
2024-12-24	165.980	168.790000	165.340000	168.79	+1.846%	57,197	+5.048%
2024-12-23	166.120	166.820000	164.200100	165.73	-0.373%	118,469	+6.987%
2024-12-20	161.830	167.340000	161.448500	166.35	+1.924%	152,786	+6.589%
2024-12-19	164.000	165.805000	162.340000	163.21	+0.530%	164,695	+8.639%
2024-12-18	169.620	169.620000	162.120000	162.35	-4.320%	114,786	+9.215%
2024-12-17	170.630	170.630000	168.180000	169.68	-1.015%	117,532	+4.497%
2024-12-16	168.740	171.579900	167.600000	171.42	+1.848%	103,575	+3.436%
2024-12-13	166.900	168.330000	166.550000	168.31	+1.014%	82,788	+5.347%
2024-12-12	168.390	168.720000	166.439400	166.62	-1.198%	114,050	+6.416%
2024-12-11	169.370	169.394800	167.840000	168.64	+0.095%	75,819	+5.141%
2024-12-10	168.330	169.631100	168.050100	168.48	+0.089%	108,487	+5.241%
2024-12-09	172.080	172.080000	167.510000	168.33	-1.997%	172,093	+5.335%
2024-12-06	173.460	173.460000	171.450000	171.76	-0.417%	83,914	+3.231%
2024-12-05	173.730	174.130000	172.260000	172.48	-1.248%	96,462	+2.800%
2024-12-04	172.280	174.660000	172.020000	174.66	+1.493%	97,067	+1.517%
2024-12-03	172.640	172.830000	171.510000	172.09	-0.583%	107,036	+3.033%
2024-12-02	177.270	177.270000	172.670000	173.10	-1.937%	155,357	+2.432%
2024-11-29	174.940	177.000000	174.940000	176.52	+1.583%	41,523	+0.448%
2024-11-27	175.180	175.779900	173.420000	173.77	-0.384%	72,481	+2.037%
2024-11-26	173.190	175.700000	173.190000	174.44	+1.131%	130,794	+1.645%
2024-11-25	174.830	175.115000	171.735000	172.49	-0.041%	113,542	+2.794%
2024-11-22	171.120	172.836400	171.090000	172.56	+1.404%	102,156	+2.753%
2024-11-21	168.630	170.856300	167.283200	170.17	+1.424%	185,885	+4.196%
2024-11-20	167.780	168.030000	165.735000	167.78	+0.461%	189,367	+5.680%
2024-11-19	165.020	167.350000	164.735000	167.01	+1.194%	146,240	+6.167%
2024-11-18	165.390	165.874100	164.000000	165.04	+0.176%	80,882	+7.435%
2024-11-15	164.970	165.380000	163.815000	164.75	-0.453%	142,245	+7.624%
2024-11-14	172.380	172.380000	165.460000	165.50	-3.408%	212,909	+7.136%
2024-11-13	172.120	175.280000	171.230000	171.34	+1.283%	165,834	+3.484%
2024-11-12	171.120	171.200000	168.110000	169.17	-1.076%	144,159	+4.812%
2024-11-11	170.760	171.819900	170.136200	171.01	+1.490%	176,718	+3.684%
2024-11-08	164.580	169.100000	164.280000	168.50	+3.463%	194,911	+5.228%
2024-11-07	164.130	164.291500	162.390000	162.86	-0.312%	164,816	+8.873%
2024-11-06	164.020	164.340000	160.610000	163.37	+3.865%	272,611	+8.533%
2024-11-05	156.080	157.310000	155.970000	157.29	+1.294%	70,157	+12.728%
2024-11-04	154.980	156.147700	154.770000	155.28	+0.194%	75,305	+14.187%
2024-11-01	155.100	156.520000	154.830000	154.98	+0.767%	157,713	+14.408%
2024-10-31	157.530	157.530000	153.720000	153.80	-2.935%	595,691	+15.286%
2024-10-30	158.690	160.060000	158.330000	158.45	-0.371%	2,132,687	+11.903%
2024-10-29	158.900	159.630000	158.010000	159.04	-0.213%	394,382	+11.488%
2024-10-28	160.100	160.269900	158.970000	159.38	0.000%	425,509	+11.250%
2024-10-25	159.920	160.390000	158.820000	159.38	+0.460%	273,063	+11.250%
2024-10-24	159.430	160.595000	158.620000	158.65	-0.943%	278,866	+11.762%
2024-10-23	160.900	161.560000	159.450000	160.16	-0.522%	525,194	+10.708%
2024-10-22	163.530	163.530000	160.350000	161.00	-1.793%	294,489	+10.130%
2024-10-21	163.980	164.879000	162.855000	163.94	+0.583%	105,181	+8.155%
2024-10-18	163.370	163.370000	162.520000	162.99	+0.055%	84,917	+8.786%
2024-10-17	163.880	163.880000	162.690000	162.90	-0.208%	202,600	+8.846%
2024-10-16	160.750	163.240000	160.750000	163.24	+1.853%	359,203	+8.619%
2024-10-15	161.390	161.420000	159.670000	160.27	-0.429%	368,501	+10.632%
2024-10-14	160.710	161.050000	159.950000	160.96	+0.437%	162,454	+10.158%
2024-10-11	157.330	160.300000	157.330000	160.26	+2.076%	208,629	+10.639%
2024-10-10	158.000	158.000000	156.010000	157.00	-1.090%	424,895	+12.936%
2024-10-09	158.180	159.100000	157.210000	158.73	+0.240%	152,596	+11.705%
2024-10-08	159.330	159.330000	158.210000	158.35	-0.308%	224,663	+11.973%
2024-10-07	159.450	159.460000	157.950000	158.84	-0.326%	81,922	+11.628%
2024-10-04	158.830	159.400000	157.670000	159.36	+1.142%	93,470	+11.264%
2024-10-03	159.250	159.250000	157.415000	157.56	-1.055%	66,331	+12.535%
2024-10-02	159.550	160.130000	158.520000	159.24	+0.208%	167,436	+11.348%
2024-10-01	157.210	159.630000	155.815900	158.91	+0.998%	242,147	+11.579%
2024-09-30	156.890	157.460000	155.755000	157.34	+0.351%	56,171	+12.692%
2024-09-27	155.800	157.090000	155.785100	156.79	+0.784%	61,346	+13.088%
2024-09-26	156.360	156.640000	155.293200	155.57	+0.148%	44,806	+13.974%
2024-09-25	155.890	156.552600	155.153700	155.34	-0.174%	56,016	+14.143%
2024-09-24	157.070	157.070000	154.880000	155.61	-0.753%	59,259	+13.945%
2024-09-23	155.230	157.120000	154.930000	156.79	+1.096%	53,689	+13.088%
2024-09-20	153.400	155.106600	153.295000	155.09	+1.029%	51,731	+14.327%
2024-09-19	154.630	154.630000	152.730000	153.51	+0.709%	42,612	+15.504%
2024-09-18	152.780	154.040000	152.180000	152.43	-0.007%	54,345	+16.322%
2024-09-17	152.770	153.113300	151.450000	152.44	-0.111%	56,354	+16.315%
2024-09-16	153.560	153.560000	151.780000	152.61	-0.248%	38,935	+16.185%
2024-09-13	152.030	153.824400	151.870000	152.99	+0.519%	51,822	+15.896%
2024-09-12	150.450	152.200000	149.810000	152.20	+1.352%	52,193	+16.498%
2024-09-11	148.900	150.230000	146.750100	150.17	+0.664%	69,416	+18.073%
2024-09-10	150.700	150.700000	148.580000	149.18	-0.633%	66,112	+18.856%
2024-09-09	148.970	150.890000	148.700000	150.13	+1.845%	62,936	+18.104%
2024-09-06	150.400	151.015500	147.357500	147.41	-2.073%	60,361	+20.284%
2024-09-05	152.400	152.420000	149.865000	150.53	-0.980%	56,870	+17.790%
2024-09-04	150.990	152.845000	150.990000	152.02	+0.776%	79,357	+16.636%
2024-09-03	155.080	155.220000	150.590000	150.85	-2.997%	96,870	+17.541%
2024-08-30	155.340	155.900000	153.990000	155.51	+0.368%	49,384	+14.018%
2024-08-29	154.100	156.430000	153.690000	154.94	+1.063%	83,611	+14.438%
2024-08-28	153.050	154.730000	152.481700	153.31	+0.419%	78,442	+15.655%
2024-08-27	152.390	153.109000	151.210000	152.67	-0.092%	50,605	+16.139%
2024-08-26	153.980	154.127100	152.372100	152.81	-0.598%	43,169	+16.033%
2024-08-23	152.630	154.280000	152.630000	153.73	+1.032%	33,115	+15.339%
2024-08-22	152.140	152.700000	151.680000	152.16	+0.086%	46,205	+16.529%
2024-08-21	151.520	152.100000	150.810000	152.03	+0.609%	58,669	+16.628%
2024-08-20	152.280	152.280000	150.235400	151.11	-0.644%	52,508	+17.338%
2024-08-19	151.910	152.390000	151.440000	152.09	+0.211%	51,540	+16.582%
2024-08-16	150.500	152.050000	150.500000	151.77	+0.824%	48,523	+16.828%
2024-08-15	149.630	150.530000	149.100000	150.53	+1.504%	82,377	+17.790%
2024-08-14	147.920	148.659900	147.745000	148.30	+0.597%	64,715	+19.562%
2024-08-13	147.100	147.530000	145.720000	147.42	+0.559%	43,115	+20.275%
2024-08-12	147.170	147.170000	146.072000	146.60	-0.163%	29,402	+20.948%
2024-08-09	146.480	147.020000	145.910000	146.84	+0.603%	48,211	+20.750%
2024-08-08	143.000	146.389900	142.951600	145.96	+2.673%	60,021	+21.478%
2024-08-07	143.610	145.190000	142.040000	142.16	+0.296%	58,887	+24.726%
2024-08-06	142.190	143.430000	141.250000	141.74	+0.732%	103,026	+25.095%
2024-08-05	138.820	141.979100	138.510000	140.71	-1.924%	145,555	+26.011%
2024-08-02	146.000	146.000000	142.480000	143.47	-3.185%	136,436	+23.587%
2024-08-01	151.010	151.610000	146.960000	148.19	-1.698%	127,020	+19.650%
2024-07-31	149.950	152.310000	149.260000	150.75	+1.222%	81,497	+17.619%
2024-07-30	148.830	149.790000	148.201300	148.93	+0.438%	51,970	+19.056%
2024-07-29	149.460	149.460000	147.990000	148.28	-0.403%	65,744	+19.578%
2024-07-26	149.110	149.970000	148.020600	148.88	+0.819%	48,324	+19.096%
2024-07-25	145.960	149.860000	145.960000	147.67	+1.547%	146,507	+20.072%
2024-07-24	147.520	148.180000	145.120000	145.42	-2.107%	59,767	+21.930%
2024-07-23	146.320	149.010000	146.304300	148.55	+1.851%	49,876	+19.360%
2024-07-22	144.390	145.960000	143.937200	145.85	+1.532%	53,241	+21.570%
2024-07-19	145.400	145.400000	143.625000	143.65	-1.108%	54,337	+23.432%
2024-07-18	147.060	148.120000	145.033800	145.26	-1.358%	73,805	+22.064%
2024-07-17	148.220	149.690000	147.120000	147.26	-1.360%	480,077	+20.406%
2024-07-16	145.690	149.300000	145.690000	149.29	+2.831%	89,280	+18.769%
2024-07-15	144.640	145.550000	144.172500	145.18	+1.037%	111,204	+22.131%
2024-07-12	143.900	144.686100	143.690000	143.69	+0.293%	49,446	+23.398%
2024-07-11	142.740	143.450000	142.157500	143.27	+0.859%	126,686	+23.759%
2024-07-10	141.100	142.050000	140.990000	142.05	+0.945%	71,006	+24.822%
2024-07-09	141.640	141.640000	140.720000	140.72	-0.657%	28,549	+26.002%
2024-07-08	141.430	142.410000	141.430000	141.65	+0.561%	50,725	+25.175%
2024-07-05	141.180	141.180000	139.724200	140.86	-0.050%	44,590	+25.877%
2024-07-03	140.500	141.180000	140.300000	140.93	+0.578%	51,993	+25.814%
2024-07-02	138.670	140.310000	138.670000	140.12	+0.784%	89,784	+26.542%
2024-07-01	140.940	141.355000	138.820000	139.03	-0.679%	44,779	+27.534%
2024-06-28	141.330	141.590000	139.300000	139.98	-0.455%	38,851	+26.668%
2024-06-27	140.680	140.680000	139.690000	140.62	-0.177%	42,423	+26.092%
2024-06-26	140.420	140.896400	139.750000	140.87	+0.328%	37,029	+25.868%
2024-06-25	141.430	141.430000	139.790000	140.41	-1.050%	52,157	+26.280%
2024-06-24	142.320	143.837000	141.690000	141.90	-0.169%	55,842	+24.954%
2024-06-21	140.320	142.340000	139.600000	142.14	+1.189%	44,685	+24.743%
2024-06-20	141.450	141.610000	140.090000	140.47	-0.601%	77,299	+26.226%
2024-06-18	140.000	141.380000	139.596500	141.32	+1.203%	104,284	+25.467%
2024-06-17	138.050	139.830000	137.600000	139.64	+0.685%	93,557	+26.977%
2024-06-14	139.470	139.470000	137.300000	138.69	-1.534%	55,314	+27.846%
2024-06-13	142.300	142.300000	139.968200	140.85	-1.040%	67,750	+25.886%
2024-06-12	142.780	143.280000	142.330000	142.33	+0.587%	35,069	+24.577%
2024-06-11	141.400	141.530000	139.910000	141.50	-0.303%	55,723	+25.307%
2024-06-10	141.400	142.260000	141.400000	141.93	+0.056%	75,936	+24.928%
2024-06-07	142.000	142.798500	141.675000	141.85	-0.442%	26,603	+24.998%
2024-06-06	144.210	144.210000	142.405000	142.48	-1.028%	43,811	+24.446%
2024-06-05	142.870	144.140000	142.140000	143.96	+1.131%	42,220	+23.166%
2024-06-04	143.180	143.180000	141.890000	142.35	-0.953%	41,307	+24.559%
2024-06-03	144.190	144.570000	142.380300	143.72	+0.104%	43,764	+23.372%
2024-05-31	142.070	143.570000	141.633600	143.57	+1.348%	39,211	+23.501%
2024-05-30	140.920	141.996300	140.920000	141.66	+1.013%	57,992	+25.166%
2024-05-29	142.010	142.010000	140.240000	140.24	-1.903%	59,670	+26.433%
2024-05-28	143.800	144.250000	142.579900	142.96	-0.328%	62,024	+24.028%
2024-05-24	142.450	143.430000	142.000000	143.43	+1.300%	43,822	+23.621%
2024-05-23	144.410	144.410000	141.435000	141.59	-1.633%	113,827	+25.228%
2024-05-22	144.660	144.678500	143.452800	143.94	-0.676%	48,761	+23.183%
2024-05-21	144.650	145.380000	144.523200	144.92	+0.055%	53,413	+22.350%
2024-05-20	143.800	145.052800	143.576500	144.84	+1.089%	55,363	+22.418%
2024-05-17	143.220	143.700700	142.740000	143.28	+0.028%	52,711	+23.751%
2024-05-16	143.200	143.854900	142.850000	143.24	+0.056%	160,630	+23.785%
2024-05-15	144.250	144.250000	142.690000	143.16	-0.306%	71,084	+23.854%
2024-05-14	142.800	143.689400	142.760000	143.60	+1.298%	56,621	+23.475%
2024-05-13	142.680	143.851300	141.500000	141.76	-0.295%	54,255	+25.078%
2024-05-10	143.130	143.200000	141.690000	142.18	-0.343%	36,189	+24.708%
2024-05-09	141.390	142.790000	141.130000	142.67	+0.920%	37,504	+24.280%
2024-05-08	140.480	141.425300	140.110000	141.37	+0.220%	88,931	+25.423%
2024-05-07	141.270	141.270000	140.080000	141.06	-0.473%	89,464	+25.698%
2024-05-06	140.460	141.780000	140.290000	141.73	+1.613%	84,160	+25.104%
2024-05-03	139.520	139.580000	138.585000	139.48	+0.773%	75,941	+27.122%
2024-05-02	138.450	138.530000	137.050000	138.41	+1.125%	68,325	+28.105%
2024-05-01	135.710	138.770000	135.710000	136.87	+0.618%	138,366	+29.546%
2024-04-30	137.150	137.999600	135.900000	136.03	-0.947%	71,465	+30.346%
2024-04-29	136.690	137.350000	136.410000	137.33	+0.896%	52,293	+29.112%
2024-04-26	135.030	136.510000	134.925000	136.11	+1.122%	43,755	+30.270%
2024-04-25	133.530	134.670000	132.252500	134.60	-0.030%	63,345	+31.731%
2024-04-24	135.840	136.114200	133.520000	134.64	-0.392%	82,377	+31.692%
2024-04-23	133.550	135.630000	133.550000	135.17	+1.731%	48,012	+31.176%
2024-04-22	132.970	133.709900	131.875000	132.87	+0.484%	83,444	+33.446%
2024-04-19	131.960	132.980000	131.830000	132.23	+0.098%	55,728	+34.092%
2024-04-18	132.280	133.990000	132.100000	132.10	-0.008%	46,294	+34.224%
2024-04-17	133.970	133.999400	131.779800	132.11	-0.826%	62,169	+34.214%
2024-04-16	132.640	133.760000	131.970100	133.21	+0.498%	85,363	+33.106%
2024-04-15	135.430	135.430000	132.150000	132.55	-0.890%	80,383	+33.768%
2024-04-12	135.660	136.291500	133.220000	133.74	-1.415%	55,284	+32.578%
2024-04-11	135.470	136.330000	134.280000	135.66	+0.452%	154,197	+30.702%
2024-04-10	134.270	135.375000	133.896500	135.05	-1.149%	100,321	+31.292%
2024-04-09	137.950	138.483500	135.810000	136.62	-1.036%	67,930	+29.783%
2024-04-08	138.600	138.955000	138.000000	138.05	+0.072%	47,333	+28.439%
2024-04-05	137.120	138.290000	136.920000	137.95	+0.664%	42,378	+28.532%
2024-04-04	138.270	138.770000	136.595000	137.04	-0.124%	49,271	+29.386%
2024-04-03	136.950	137.717900	136.650000	137.21	+0.146%	50,219	+29.225%
2024-04-02	138.560	138.560000	136.990000	137.01	-1.495%	104,110	+29.414%
2024-04-01	141.240	141.240000	138.790000	139.09	-1.011%	73,387	+27.479%
2024-03-28	140.510	141.530000	140.510000	140.51	+0.178%	36,414	+26.190%
2024-03-27	139.560	140.260000	139.167500	140.26	+1.249%	38,598	+26.415%
2024-03-26	139.180	139.190000	138.530000	138.53	-0.144%	56,324	+27.994%
2024-03-25	139.300	139.440000	138.710000	138.73	+0.072%	63,163	+27.809%
2024-03-22	139.760	139.800000	138.260000	138.63	-0.794%	48,901	+27.902%
2024-03-21	139.910	140.110000	139.440000	139.74	+0.511%	62,120	+26.886%
2024-03-20	137.120	139.440000	137.120000	139.03	+1.593%	56,307	+27.534%
2024-03-19	136.700	137.115000	136.280000	136.85	+0.381%	54,513	+29.565%
2024-03-18	137.910	137.910000	136.260000	136.33	-0.923%	66,051	+30.059%
2024-03-15	136.700	138.440000	136.700000	137.60	+0.124%	61,407	+28.859%
2024-03-14	138.940	139.180000	136.600000	137.43	-0.994%	171,436	+29.018%
2024-03-13	138.770	139.465000	138.360000	138.81	+0.130%	57,019	+27.736%
2024-03-12	139.000	139.000000	137.636600	138.63	-0.345%	90,133	+27.902%
2024-03-11	140.780	140.780000	139.110000	139.11	-1.326%	81,820	+27.460%
2024-03-08	142.340	142.780000	139.960000	140.98	-0.627%	56,523	+25.770%
2024-03-07	141.650	142.330000	141.376000	141.87	+0.311%	85,107	+24.981%
2024-03-06	139.950	141.810000	139.910000	141.43	+1.514%	89,584	+25.369%
2024-03-05	139.710	140.787500	138.870000	139.32	+0.469%	73,664	+27.268%
2024-03-04	138.470	139.170000	138.015000	138.67	+0.617%	63,500	+27.865%
2024-03-01	137.070	137.930000	136.091000	137.82	+0.621%	71,405	+28.653%
2024-02-29	137.990	137.990000	136.220000	136.97	-0.036%	58,536	+29.452%
2024-02-28	135.630	137.470000	135.056800	137.02	+0.787%	107,232	+29.404%
2024-02-27	135.310	135.969900	134.370000	135.95	+0.704%	76,265	+30.423%
2024-02-26	134.990	135.382200	134.480000	135.00	+0.327%	105,558	+31.341%
2024-02-23	134.370	135.259900	134.000000	134.56	+0.119%	67,811	+31.770%
2024-02-22	135.140	135.260000	133.870000	134.40	-0.230%	98,208	+31.927%
2024-02-21	134.360	135.052300	134.070000	134.71	+0.104%	63,021	+31.623%
2024-02-20	135.130	135.779200	134.399700	134.57	-0.657%	80,608	+31.760%
2024-02-16	136.140	136.560000	135.420000	135.46	-0.733%	45,228	+30.895%
2024-02-15	135.980	136.700000	135.351100	136.46	+0.716%	72,343	+29.936%
2024-02-14	133.430	135.490000	133.430000	135.49	+2.823%	73,807	+30.866%
2024-02-13	132.000	132.760000	130.760000	131.77	-1.495%	68,636	+34.560%
2024-02-12	132.860	134.140000	132.860000	133.77	+0.768%	64,636	+32.548%
2024-02-09	131.840	132.760000	131.560000	132.75	+1.097%	54,173	+33.567%
2024-02-08	131.310	131.720000	130.860000	131.31	+0.290%	118,271	+35.032%
2024-02-07	130.860	131.580000	130.530000	130.93	-0.069%	62,343	+35.424%
2024-02-06	129.120	131.050000	128.963000	131.02	+1.479%	61,200	+35.330%
2024-02-05	129.000	129.570000	127.750000	129.11	-0.730%	86,557	+37.333%
2024-02-02	129.510	130.410000	129.180000	130.06	-0.131%	64,177	+36.329%
2024-02-01	129.780	130.289100	127.900000	130.23	+0.750%	74,083	+36.151%
2024-01-31	130.170	131.490000	129.210000	129.26	-0.462%	105,995	+37.173%
2024-01-30	130.790	130.790000	129.350000	129.86	-0.734%	130,551	+36.539%
2024-01-29	129.950	130.820000	129.450000	130.82	+0.887%	105,090	+35.537%
2024-01-26	129.840	130.910000	129.150100	129.67	+0.185%	83,274	+36.739%
2024-01-25	130.490	130.785500	128.493400	129.43	-0.835%	124,190	+36.993%
2024-01-24	132.080	132.490000	130.300000	130.52	-0.313%	86,176	+35.849%
2024-01-23	131.940	132.500000	130.690000	130.93	-0.145%	120,259	+35.424%
2024-01-22	130.230	131.310000	129.900000	131.12	+1.220%	64,564	+35.227%
2024-01-19	129.940	129.940000	128.470000	129.54	+0.349%	79,462	+36.877%
2024-01-18	128.270	129.170000	127.710000	129.09	+1.279%	47,934	+37.354%
2024-01-17	126.970	128.380000	126.560000	127.46	-0.125%	108,253	+39.110%
2024-01-16	130.050	130.070000	127.160000	127.62	-2.267%	98,586	+38.936%
2024-01-12	130.120	131.150000	129.720000	130.58	+0.865%	90,235	+35.786%
2024-01-11	130.430	130.430000	128.310000	129.46	-0.545%	61,921	+36.961%
2024-01-10	130.000	130.747400	129.810000	130.17	+0.798%	87,496	+36.214%
2024-01-09	129.510	129.570000	128.450000	129.14	-1.065%	161,933	+37.301%
2024-01-08	129.250	130.780000	128.000000	130.53	-0.260%	133,370	+35.839%
2024-01-05	131.360	131.840000	130.190000	130.87	-0.305%	150,191	+35.486%
2024-01-04	131.360	132.640000	131.210000	131.27	+0.436%	77,944	+35.073%
2024-01-03	132.560	132.880000	130.700000	130.70	-2.127%	92,451	+35.662%
2024-01-02	134.700	135.580000	132.940100	133.54	-1.388%	70,124	+32.777%
2023-12-29	136.000	136.390000	134.839000	135.42	-0.507%	63,030	+30.933%
2023-12-28	136.030	136.745000	135.610100	136.11	-0.161%	82,501	+30.270%
2023-12-27	136.620	136.886000	135.860000	136.33	0.000%	84,906	+30.059%
2023-12-26	135.870	136.827700	135.250000	136.33	+0.590%	91,223	+30.059%
2023-12-22	134.890	135.940000	134.500000	135.53	+1.187%	78,254	+30.827%
2023-12-21	133.450	133.980000	133.000000	133.94	+1.739%	82,884	+32.380%
2023-12-20	134.480	134.930000	131.537800	131.65	-2.409%	121,089	+34.683%
2023-12-19	133.190	134.960000	133.190000	134.90	+1.551%	156,711	+31.438%
2023-12-18	133.230	133.543800	132.580000	132.84	-0.278%	78,141	+33.476%
2023-12-15	133.730	134.320000	132.830000	133.21	-0.374%	69,500	+33.106%
2023-12-14	135.120	135.770000	132.720000	133.71	-0.691%	87,662	+32.608%
2023-12-13	132.500	134.660000	131.780000	134.64	+1.799%	65,878	+31.692%
2023-12-12	131.920	132.650000	131.270000	132.26	+0.341%	74,228	+34.062%
2023-12-11	130.850	132.000000	130.830000	131.81	+0.496%	96,766	+34.519%
2023-12-08	129.820	131.170000	129.550000	131.16	+1.102%	98,414	+35.186%
2023-12-07	129.850	129.850000	128.280000	129.73	+0.325%	98,087	+36.676%
2023-12-06	129.320	130.550000	128.984000	129.31	+0.248%	128,425	+37.120%
2023-12-05	130.040	130.303000	128.871200	128.99	-1.301%	51,536	+37.460%
2023-12-04	129.080	130.690000	128.630000	130.69	+0.399%	92,623	+35.672%
2023-12-01	127.870	130.170000	127.400100	130.17	+1.823%	160,466	+36.214%
2023-11-30	126.530	127.940000	126.010000	127.84	+1.735%	84,069	+38.697%
2023-11-29	126.850	127.129000	125.450100	125.66	-0.357%	81,322	+41.103%
2023-11-28	126.710	127.169900	125.310100	126.11	-0.206%	61,807	+40.599%
2023-11-27	126.890	126.890000	125.760000	126.37	-0.637%	84,789	+40.310%
2023-11-24	125.850	127.302600	125.850000	127.18	+1.009%	36,696	+39.417%
2023-11-22	125.700	126.040000	125.210000	125.91	+0.255%	54,751	+40.823%
2023-11-21	125.780	125.780000	124.877000	125.59	-0.230%	56,163	+41.182%
2023-11-20	125.250	126.350000	125.020000	125.88	+1.133%	87,054	+40.856%
2023-11-17	124.740	124.999900	124.211000	124.47	+0.347%	56,159	+42.452%
2023-11-16	125.510	125.510000	123.590000	124.04	-1.179%	154,513	+42.946%

.dark-mode .TxCkWg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TxCkWg{ color: #333333; background-color: white; border: 2px solid #333333; }XARSPDR S&P Aerospace & Defense ETFstock NYSE ETF

XAR
SPDR S&P Aerospace & Defense ETF
stock NYSE ETF