Dark

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

At Close

Aug 28, 2026 3:59:19 PM EDT

261.75USD-1.616%(-4.30)162,447

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 28, 2026 8:43:30 AM EDT

269.48USD+1.289%(+3.43)1,000

After-hours

Aug 28, 2026 4:10:30 PM EDT

261.79USD+0.015%(+0.04)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	266.5200	266.520000	260.880000	261.7900	-1.601%	162,447	0.000%
2026-08-27	267.3700	267.370000	263.730000	266.0500	-0.225%	130,461	-1.601%
2026-08-26	265.5700	269.400000	265.570000	266.6500	+0.680%	94,293	-1.823%
2026-08-25	268.0900	268.770000	263.990000	264.8500	-0.286%	256,226	-1.155%
2026-08-24	271.2700	271.500000	265.000000	265.6100	-2.614%	209,079	-1.438%
2026-08-21	274.3500	275.050000	271.800000	272.7400	+0.353%	148,078	-4.015%
2026-08-20	281.1100	281.990000	271.020000	271.7800	-4.337%	222,066	-3.676%
2026-08-19	291.5200	291.520000	283.000500	284.1000	-2.180%	270,382	-7.853%
2026-08-18	290.4500	294.300000	289.120000	290.4300	-1.506%	225,126	-9.861%
2026-08-17	296.1500	297.690000	294.060000	294.8700	-0.627%	189,335	-11.219%
2026-08-14	294.5300	297.790000	293.120000	296.7300	+1.585%	401,589	-11.775%
2026-08-13	292.4300	293.370000	289.020100	292.1000	-0.423%	181,331	-10.377%
2026-08-12	294.5600	295.140000	290.991400	293.3400	+0.345%	196,950	-10.755%
2026-08-11	288.3700	292.820000	288.000000	292.3300	+1.401%	109,465	-10.447%
2026-08-10	288.4900	291.445000	287.320000	288.2900	+0.509%	154,654	-9.192%
2026-08-07	285.4400	287.055000	279.113300	286.8300	+1.386%	168,098	-8.730%
2026-08-06	283.7300	290.760000	281.460000	282.9100	+0.294%	157,404	-7.465%
2026-08-05	284.1000	286.075000	280.595000	282.0800	-0.004%	108,598	-7.193%
2026-08-04	277.4000	283.360000	275.855000	282.0900	+3.092%	205,520	-7.196%
2026-08-03	266.3700	273.910000	265.010000	273.6300	+3.311%	187,723	-4.327%
2026-07-31	264.4400	266.200000	259.010800	264.8600	+0.772%	159,893	-1.159%
2026-07-30	258.5000	263.080000	254.930000	262.8300	+1.829%	189,863	-0.396%
2026-07-29	271.2900	271.290000	257.130000	258.1100	-5.079%	278,060	+1.426%
2026-07-28	272.3100	272.380000	266.896900	271.9200	-0.421%	650,017	-3.725%
2026-07-27	272.1400	276.530000	269.000000	273.0700	+1.509%	153,365	-4.131%
2026-07-24	271.1300	272.430000	268.510000	269.0100	-0.566%	175,573	-2.684%
2026-07-23	263.7800	273.360000	263.780000	270.5400	+2.361%	218,634	-3.234%
2026-07-22	265.1450	267.970000	263.660000	264.3000	-0.230%	255,937	-0.950%
2026-07-21	260.5400	266.285000	258.380000	264.9100	+2.160%	172,315	-1.178%
2026-07-20	260.6400	263.380000	258.910000	259.3100	+0.286%	177,132	+0.956%
2026-07-17	256.1800	262.780000	255.230000	258.5700	-0.189%	201,624	+1.245%
2026-07-16	264.1700	264.265000	257.810000	259.0600	-2.726%	172,765	+1.054%
2026-07-15	268.0000	270.690000	263.480000	266.3200	-0.090%	124,918	-1.701%
2026-07-14	266.3900	269.820000	266.390000	266.5600	+0.905%	160,275	-1.789%
2026-07-13	269.5050	270.950000	263.180000	264.1700	-2.682%	257,526	-0.901%
2026-07-10	273.9600	274.558200	268.200000	271.4500	-0.891%	299,947	-3.559%
2026-07-09	274.7400	275.860000	272.000000	273.8900	+0.022%	177,335	-4.418%
2026-07-08	277.2500	278.780000	272.160000	273.8300	-1.969%	134,487	-4.397%
2026-07-07	288.8500	289.340000	277.360000	279.3300	-3.590%	276,223	-6.279%
2026-07-06	288.3500	291.415000	287.610000	289.7300	+0.755%	204,060	-9.643%
2026-07-02	287.8500	294.490000	284.010000	287.5600	+0.859%	203,812	-8.962%
2026-07-01	284.8300	290.300000	283.130000	285.1100	+0.465%	265,983	-8.179%
2026-06-30	280.0000	283.990000	278.640000	283.7900	+2.459%	171,193	-7.752%
2026-06-29	275.9300	278.680000	273.940000	276.9800	+1.054%	183,397	-5.484%
2026-06-26	271.1100	276.560000	270.000000	274.0900	+0.480%	141,318	-4.488%
2026-06-25	273.5900	278.160000	271.544200	272.7800	+0.136%	232,489	-4.029%
2026-06-24	275.4100	277.010000	271.820000	272.4100	-1.057%	128,366	-3.899%
2026-06-23	273.0900	279.051300	271.930100	275.3200	-0.918%	189,186	-4.914%
2026-06-22	283.0900	283.090000	275.660100	277.8700	-2.258%	322,289	-5.787%
2026-06-18	289.1600	289.660000	280.735000	284.2900	-0.455%	276,969	-7.914%
2026-06-17	281.4500	289.860000	280.500000	285.5900	+1.341%	241,182	-8.334%
2026-06-16	282.0500	284.100000	279.905300	281.8100	-0.347%	179,479	-7.104%
2026-06-15	285.0400	286.590000	282.050000	282.7900	+1.007%	355,614	-7.426%
2026-06-12	285.8900	286.889900	277.880000	279.9700	-1.554%	215,283	-6.494%
2026-06-11	269.4500	284.470000	269.450000	284.3900	+6.621%	222,571	-7.947%
2026-06-10	272.5300	274.640000	266.730000	266.7300	-2.433%	206,797	-1.852%
2026-06-09	273.9200	277.840000	263.090000	273.3800	+0.837%	246,427	-4.240%
2026-06-08	275.5400	276.156400	270.220000	271.1100	-0.536%	165,986	-3.438%
2026-06-05	277.7500	278.680000	269.740000	272.5700	-2.799%	301,568	-3.955%
2026-06-04	274.3300	281.650000	272.650000	280.4200	+2.545%	193,564	-6.644%
2026-06-03	276.3900	276.900000	272.460000	273.4600	-2.084%	263,261	-4.268%
2026-06-02	279.6900	281.610000	277.870000	279.2800	-0.257%	249,123	-6.263%
2026-06-01	283.6700	284.977700	276.530000	280.0000	-2.778%	385,737	-6.504%
2026-05-29	287.6300	288.226700	280.830000	288.0000	-0.539%	262,547	-9.101%
2026-05-28	281.1500	290.609900	280.000000	289.5600	+3.822%	297,324	-9.590%
2026-05-27	279.4800	279.859800	274.480000	278.9000	+0.846%	260,122	-6.135%
2026-05-26	276.7900	280.120000	274.970000	276.5600	+1.984%	309,345	-5.341%
2026-05-22	269.3400	272.520000	268.270000	271.1800	+1.806%	172,093	-3.463%
2026-05-21	263.6200	267.609900	261.110000	266.3700	-0.049%	113,831	-1.719%
2026-05-20	261.7300	266.887500	259.615000	266.5000	+2.713%	204,052	-1.767%
2026-05-19	261.2700	262.159900	256.010000	259.4600	-1.425%	153,103	+0.898%
2026-05-18	263.6800	265.777500	260.510000	263.2100	+0.947%	233,485	-0.539%
2026-05-15	266.5300	267.380000	260.330000	260.7400	-3.910%	193,715	+0.403%
2026-05-14	270.1600	272.520000	267.500000	271.3500	+0.459%	115,347	-3.523%
2026-05-13	267.8900	271.390000	262.350000	270.1100	+0.630%	114,945	-3.080%
2026-05-12	267.4400	268.820000	262.610000	268.4200	-0.364%	181,694	-2.470%
2026-05-11	264.5900	271.410000	262.670000	269.4000	+1.507%	276,824	-2.825%
2026-05-08	265.7200	266.830000	263.570000	265.4000	+1.005%	167,575	-1.360%
2026-05-07	269.6450	270.000000	261.580100	262.7600	-1.684%	225,340	-0.369%
2026-05-06	260.1400	267.900000	259.500100	267.2600	+4.717%	417,669	-2.047%
2026-05-05	257.5900	258.330000	253.740000	255.2200	+0.184%	207,912	+2.574%
2026-05-04	255.8200	258.929900	253.950000	254.7500	-0.659%	198,361	+2.763%
2026-05-01	259.6600	260.110000	254.780000	256.4400	-1.042%	203,290	+2.086%
2026-04-30	251.6400	259.370000	251.640000	259.1400	+3.760%	166,273	+1.023%
2026-04-29	256.0100	256.010000	248.350000	249.7500	-2.024%	218,613	+4.821%
2026-04-28	256.7300	258.000000	252.185000	254.9100	-1.198%	232,801	+2.699%
2026-04-27	256.3600	258.890000	255.530000	258.0000	+0.604%	182,465	+1.469%
2026-04-24	262.0500	262.050000	255.370000	256.4500	-1.961%	279,804	+2.082%
2026-04-23	263.4100	264.960000	256.010000	261.5800	-0.887%	271,388	+0.080%
2026-04-22	271.5300	272.910000	261.410000	263.9200	-1.324%	520,815	-0.807%
2026-04-21	275.9600	276.545000	266.153900	267.4600	-3.217%	223,469	-2.120%
2026-04-20	275.2800	277.293000	274.050000	276.3500	-0.011%	158,560	-5.269%
2026-04-17	276.5300	281.970000	275.600000	276.3800	+1.375%	243,563	-5.279%
2026-04-16	277.1300	278.120000	270.490100	272.6300	-1.031%	146,258	-3.976%
2026-04-15	276.8800	277.610000	272.450400	275.4700	-0.365%	161,393	-4.966%
2026-04-14	276.2100	277.940000	274.855000	276.4800	+1.001%	254,123	-5.313%
2026-04-13	267.2350	273.800000	266.520000	273.7400	+2.214%	132,536	-4.365%
2026-04-10	268.9700	269.780000	264.790000	267.8100	-0.494%	188,420	-2.248%
2026-04-09	270.3000	273.480000	268.895000	269.1400	-0.939%	170,232	-2.731%
2026-04-08	270.6100	274.500000	269.860000	271.6900	+4.472%	173,316	-3.644%
2026-04-07	261.1700	262.020000	257.220100	260.0600	-1.358%	168,074	+0.665%
2026-04-06	260.3000	263.970000	260.150000	263.6400	+1.564%	217,842	-0.702%
2026-04-02	254.2500	264.120000	253.000000	259.5800	-0.142%	170,325	+0.851%
2026-04-01	258.0900	263.480000	258.090000	259.9500	+2.351%	198,190	+0.708%
2026-03-31	247.1550	254.985000	245.068600	253.9800	+4.846%	361,788	+3.075%
2026-03-30	252.6600	252.930000	240.950000	242.2400	-3.324%	393,079	+8.071%
2026-03-27	255.4000	255.920000	250.235000	250.5700	-2.513%	289,188	+4.478%
2026-03-26	262.9500	264.085000	256.520000	257.0300	-3.586%	154,136	+1.852%
2026-03-25	265.6100	268.500000	265.205000	266.5900	+1.880%	236,063	-1.801%
2026-03-24	260.3600	263.630000	258.000000	261.6700	-0.445%	204,613	+0.046%
2026-03-23	263.5200	268.230000	262.510000	262.8400	+1.530%	278,333	-0.399%
2026-03-20	267.3000	268.000000	256.840000	258.8800	-3.403%	278,291	+1.124%
2026-03-19	267.3500	270.050000	261.590000	268.0000	-1.122%	231,785	-2.317%
2026-03-18	272.3900	275.000000	270.920000	271.0400	-0.994%	240,766	-3.413%
2026-03-17	271.9500	273.950000	269.730000	273.7600	+1.082%	166,259	-4.372%
2026-03-16	267.9900	272.635000	267.750000	270.8300	+2.119%	234,177	-3.338%
2026-03-13	271.0600	272.832800	262.860000	265.2100	-1.269%	267,689	-1.290%
2026-03-12	275.9400	275.940000	268.210000	268.6200	-3.183%	293,909	-2.543%
2026-03-11	276.3200	279.710000	273.930000	277.4500	-0.180%	215,234	-5.644%
2026-03-10	281.1400	282.750000	277.690000	277.9500	-1.485%	367,154	-5.814%
2026-03-09	278.1000	282.390000	273.500000	282.1400	+1.020%	398,501	-7.213%
2026-03-06	275.0900	282.355000	275.000000	279.2900	+0.187%	322,402	-6.266%
2026-03-05	285.3500	285.771200	272.750100	278.7700	-2.928%	529,204	-6.091%
2026-03-04	286.0000	287.690000	281.250000	287.1800	+0.999%	374,163	-8.841%
2026-03-03	286.3100	286.600000	277.785000	284.3400	-1.908%	485,611	-7.931%
2026-03-02	288.2600	295.390000	286.800000	289.8700	+2.449%	1,089,306	-9.687%
2026-02-27	280.0200	282.940000	278.120000	282.9400	-0.271%	194,357	-7.475%
2026-02-26	279.6700	284.050000	276.720000	283.7100	+1.130%	367,330	-7.726%
2026-02-25	285.0200	285.020000	277.000000	280.5400	-0.838%	210,192	-6.684%
2026-02-24	278.2900	283.670000	274.290000	282.9100	+1.441%	177,479	-7.465%
2026-02-23	279.9700	281.140000	277.080000	278.8900	-1.106%	299,512	-6.131%
2026-02-20	284.2700	287.520000	280.410000	282.0100	-0.861%	431,662	-7.170%
2026-02-19	278.2800	285.000000	277.410000	284.4600	+2.206%	393,576	-7.969%
2026-02-18	275.6500	280.000000	274.655000	278.3200	+1.759%	433,682	-5.939%
2026-02-17	270.0000	275.645000	268.560000	273.5100	+1.031%	223,548	-4.285%
2026-02-13	268.2500	273.820000	268.000000	270.7200	+1.136%	191,675	-3.299%
2026-02-12	269.2500	273.670000	266.740000	267.6800	+0.304%	184,297	-2.200%
2026-02-11	274.6200	274.735000	265.130000	266.8700	-1.832%	194,965	-1.904%
2026-02-10	276.7400	276.740000	271.850000	271.8500	-1.653%	298,750	-3.701%
2026-02-09	272.3900	277.380500	272.030000	276.4200	+1.539%	252,970	-5.293%
2026-02-06	264.3900	272.639800	264.390000	272.2300	+4.954%	295,230	-3.835%
2026-02-05	260.3700	266.485000	258.925500	259.3800	-2.084%	310,640	+0.929%
2026-02-04	278.3000	278.400000	259.825000	264.9000	-4.870%	387,535	-1.174%
2026-02-03	274.8000	278.460000	271.280000	278.4600	+3.026%	330,159	-5.986%
2026-02-02	270.5500	272.320000	268.645000	270.2800	-0.982%	277,603	-3.141%
2026-01-30	275.4700	279.429900	270.710000	272.9600	-1.781%	199,347	-4.092%
2026-01-29	282.9700	284.600000	275.600000	277.9100	-1.300%	362,934	-5.800%
2026-01-28	285.3400	285.340000	279.180000	281.5700	-1.245%	333,033	-7.025%
2026-01-27	281.0000	285.680000	280.010000	285.1200	+1.825%	236,107	-8.183%
2026-01-26	281.3700	282.415600	278.370000	280.0100	-1.119%	311,895	-6.507%
2026-01-23	285.9800	287.490000	281.340000	283.1800	-0.792%	324,845	-7.553%
2026-01-22	287.8900	288.445000	282.800000	285.4400	+0.039%	226,800	-8.285%
2026-01-21	286.3500	286.890000	278.206900	285.3300	+0.447%	704,283	-8.250%
2026-01-20	288.5100	293.490000	283.455000	284.0600	-2.965%	520,008	-7.840%
2026-01-16	290.6900	294.452800	289.810000	292.7400	+1.123%	488,881	-10.573%
2026-01-15	286.4200	290.250000	284.560000	289.4900	+1.323%	455,099	-9.569%
2026-01-14	280.8800	285.710000	277.750000	285.7100	+1.521%	305,525	-8.372%
2026-01-13	285.0100	285.260000	280.260100	281.4300	+0.189%	372,930	-6.979%
2026-01-12	278.5700	281.360000	277.850000	280.9000	+1.540%	704,098	-6.803%
2026-01-09	271.5000	277.900000	271.500000	276.6400	+2.955%	361,455	-5.368%
2026-01-08	270.9700	277.925000	266.305000	268.7000	+2.319%	535,230	-2.572%
2026-01-07	266.8900	268.980000	262.435000	262.6100	-1.323%	270,814	-0.312%
2026-01-06	260.8900	266.370000	259.620000	266.1300	+2.228%	462,557	-1.631%
2026-01-05	253.4700	260.620000	253.460000	260.3300	+3.966%	364,035	+0.561%
2026-01-02	242.8300	250.400000	240.020000	250.4000	+3.797%	199,865	+4.549%
2025-12-31	244.0000	244.000000	240.590000	241.2400	-0.822%	162,104	+8.518%
2025-12-30	246.2100	246.210000	242.830000	243.2400	-0.658%	211,389	+7.626%
2025-12-29	245.4700	247.000000	244.470000	244.8500	-0.637%	103,275	+6.919%
2025-12-26	249.9800	249.980000	246.192400	246.4200	-1.644%	83,662	+6.237%
2025-12-24	250.4300	251.039000	248.990000	250.5400	+0.164%	55,741	+4.490%
2025-12-23	248.1400	251.123100	248.020000	250.1300	+0.132%	125,641	+4.662%
2025-12-22	244.1400	249.830000	244.105000	249.8000	+3.531%	155,873	+4.800%
2025-12-19	234.2300	242.030000	234.230000	241.2800	+3.491%	114,195	+8.500%
2025-12-18	231.6800	234.770000	231.680000	233.1400	+1.839%	126,730	+12.289%
2025-12-17	232.2100	234.530000	228.320000	228.9300	-1.683%	138,043	+14.354%
2025-12-16	232.9100	234.740000	231.060000	232.8500	-0.636%	111,086	+12.429%
2025-12-15	237.8500	238.640000	233.700000	234.3400	-0.993%	91,514	+11.714%
2025-12-12	239.5000	240.620000	235.520000	236.6900	-1.082%	108,031	+10.605%
2025-12-11	233.2700	239.280000	232.420000	239.2800	+2.366%	104,153	+9.407%
2025-12-10	230.7600	235.160000	229.195000	233.7500	+1.125%	113,106	+11.996%
2025-12-09	232.5000	234.715500	230.753700	231.1500	-0.858%	54,027	+13.255%
2025-12-08	232.2400	233.295000	230.235000	233.1500	+1.009%	63,309	+12.284%
2025-12-05	233.5400	233.540000	228.660000	230.8200	-1.211%	64,956	+13.417%
2025-12-04	228.5000	234.156000	227.899100	233.6500	+2.519%	96,616	+12.044%
2025-12-03	226.0000	228.070000	224.000000	227.9100	+0.908%	96,429	+14.866%
2025-12-02	226.3200	227.815000	225.560000	225.8600	+0.713%	148,071	+15.908%
2025-12-01	228.0600	228.300000	224.080000	224.2600	-2.618%	275,998	+16.735%
2025-11-28	230.0300	230.740000	229.000000	230.2900	+0.432%	77,156	+13.678%
2025-11-26	228.8400	230.720000	228.425000	229.3000	+0.725%	90,587	+14.169%
2025-11-25	224.1500	228.030000	221.810000	227.6500	+1.798%	86,791	+14.997%
2025-11-24	220.5400	224.000000	219.780100	223.6300	+1.613%	145,045	+17.064%
2025-11-21	218.6500	221.245000	215.020100	220.0800	+0.608%	147,640	+18.952%
2025-11-20	229.1900	230.000000	218.340000	218.7500	-2.427%	170,278	+19.675%
2025-11-19	223.1000	225.699900	222.350000	224.1900	+0.300%	95,885	+16.771%
2025-11-18	223.2900	225.417500	221.180000	223.5200	-0.348%	136,594	+17.122%
2025-11-17	227.7600	228.560000	222.612600	224.3000	-1.640%	120,925	+16.714%
2025-11-14	223.1600	230.039900	222.420000	228.0400	+0.401%	119,770	+14.800%
2025-11-13	234.4800	234.525300	226.110000	227.1300	-3.316%	159,684	+15.260%
2025-11-12	236.2700	238.361200	234.770000	234.9200	-0.504%	117,968	+11.438%
2025-11-11	236.6900	237.470000	234.470000	236.1100	-0.413%	69,188	+10.876%
2025-11-10	237.4300	238.370000	234.000000	237.0900	+1.178%	257,564	+10.418%
2025-11-07	229.6600	234.835000	226.700000	234.3300	+0.584%	211,825	+11.719%
2025-11-06	238.1500	238.170000	232.880000	232.9700	-2.331%	182,240	+12.371%
2025-11-05	238.3800	239.739200	236.810000	238.5300	-1.422%	266,807	+9.751%
2025-11-04	242.6100	245.209900	240.890000	241.9700	-2.309%	130,653	+8.191%
2025-11-03	249.3800	249.380000	244.631800	247.6900	-0.346%	142,059	+5.693%
2025-10-31	248.8200	249.795200	246.140100	248.5500	+0.363%	84,912	+5.327%
2025-10-30	249.6200	252.750000	247.480000	247.6500	-1.264%	100,756	+5.710%
2025-10-29	250.1400	253.000000	248.820000	250.8200	+0.156%	221,355	+4.374%
2025-10-28	252.8300	254.085000	249.947300	250.4300	-0.322%	123,330	+4.536%
2025-10-27	252.2000	253.023800	250.145000	251.2400	+0.480%	199,399	+4.199%
2025-10-24	249.4600	250.235000	248.270000	250.0400	+1.543%	114,439	+4.699%
2025-10-23	238.7600	246.709900	238.740000	246.2400	+3.724%	122,321	+6.315%
2025-10-22	242.6100	243.570000	234.860000	237.4000	-2.589%	363,486	+10.274%
2025-10-21	241.9800	244.625000	241.040000	243.7100	+0.978%	110,802	+7.419%
2025-10-20	239.1100	241.890000	238.720000	241.3500	+2.519%	108,402	+8.469%
2025-10-17	236.7400	237.830000	232.880000	235.4200	-1.146%	145,285	+11.201%
2025-10-16	243.4300	244.710000	237.640000	238.1500	-1.591%	216,910	+9.927%
2025-10-15	249.2700	251.240000	239.783600	242.0000	-1.666%	247,055	+8.178%
2025-10-14	241.4800	248.600000	238.730000	246.1000	+0.885%	136,735	+6.375%
2025-10-13	241.7000	244.705000	241.370000	243.9400	+2.097%	181,293	+7.317%
2025-10-10	246.0200	248.009300	238.790000	238.9300	-2.668%	251,508	+9.568%
2025-10-09	249.9800	250.870000	244.840000	245.4800	-1.666%	205,384	+6.644%
2025-10-08	246.5100	249.652800	245.920000	249.6400	+1.579%	174,696	+4.867%
2025-10-07	247.2000	248.520000	243.870000	245.7600	-0.514%	134,363	+6.523%
2025-10-06	242.9700	247.169000	242.590000	247.0300	+2.643%	177,253	+5.975%
2025-10-03	239.5400	241.995000	238.000000	240.6700	+1.079%	137,314	+8.776%
2025-10-02	237.8800	239.310000	236.130000	238.1000	+0.677%	162,575	+9.950%
2025-10-01	233.8700	237.320000	233.450000	236.5000	+0.655%	161,748	+10.693%
2025-09-30	230.4000	235.260000	230.400000	234.9600	+1.732%	237,341	+11.419%
2025-09-29	233.6300	234.428147	229.670000	230.9600	+0.274%	190,873	+13.349%
2025-09-26	228.0600	231.449900	228.030000	230.3300	+1.889%	123,451	+13.659%
2025-09-25	224.3200	226.825000	222.070100	226.0600	-0.181%	101,999	+15.806%
2025-09-24	230.8000	230.800000	226.270000	226.4700	-1.586%	121,960	+15.596%
2025-09-23	228.4000	231.070000	228.400000	230.1200	+1.005%	95,954	+13.762%
2025-09-22	225.8200	228.078000	224.785000	227.8300	+0.405%	91,116	+14.906%
2025-09-19	228.0200	228.020000	225.424400	226.9100	-0.106%	127,918	+15.372%
2025-09-18	224.1300	227.320000	223.600000	227.1500	+1.911%	163,268	+15.250%
2025-09-17	224.5100	225.206900	221.130300	222.8900	-0.722%	106,642	+17.453%
2025-09-16	224.4400	225.250000	222.250000	224.5100	+0.434%	200,530	+16.605%
2025-09-15	222.3000	224.290000	221.130000	223.5400	+1.003%	156,411	+17.111%
2025-09-12	221.3900	222.290000	220.430100	221.3200	+0.245%	112,158	+18.286%
2025-09-11	218.8700	222.870000	218.870000	220.7800	+1.048%	98,987	+18.575%
2025-09-10	216.3700	218.490000	216.370000	218.4900	+1.387%	165,278	+19.818%
2025-09-09	217.0900	217.455000	213.720000	215.5000	-1.115%	108,478	+21.480%
2025-09-08	217.0300	218.010000	216.228000	217.9300	+0.595%	174,493	+20.126%
2025-09-05	216.8700	217.260000	211.800000	216.6400	+0.627%	122,735	+20.841%
2025-09-04	215.4200	215.890000	213.080000	215.2900	+0.093%	108,506	+21.599%
2025-09-03	218.5200	218.750000	213.900000	215.0900	-1.203%	116,597	+21.712%
2025-09-02	215.4200	218.266800	213.720000	217.7100	+0.124%	179,082	+20.247%
2025-08-29	220.7400	220.871500	216.620000	217.4400	-1.285%	110,240	+20.396%
2025-08-28	220.1600	220.668700	218.712600	220.2700	+0.314%	134,735	+18.850%
2025-08-27	220.6500	220.769900	219.000000	219.5800	-0.354%	206,588	+19.223%
2025-08-26	216.9900	220.870000	216.990000	220.3600	+1.924%	182,920	+18.801%
2025-08-25	216.8200	219.000000	216.050000	216.2000	+0.023%	152,550	+21.087%
2025-08-22	214.0500	218.214000	214.050000	216.1500	+1.303%	132,389	+21.115%
2025-08-21	212.0900	214.180000	211.850000	213.3700	+0.618%	142,341	+22.693%
2025-08-20	211.0600	212.520000	208.770000	212.0600	+0.071%	179,173	+23.451%
2025-08-19	216.5800	216.580000	211.200000	211.9100	-2.156%	170,843	+23.538%
2025-08-18	215.7000	217.440000	215.140000	216.5800	+0.496%	155,329	+20.875%
2025-08-15	217.1400	217.140000	213.980000	215.5100	-0.485%	152,234	+21.475%
2025-08-14	217.7200	219.270000	216.120000	216.5600	-1.105%	144,629	+20.886%
2025-08-13	220.7000	221.310000	214.800100	218.9800	+0.238%	203,784	+19.550%
2025-08-12	215.7400	218.785000	215.140000	218.4600	+1.642%	132,785	+19.834%
2025-08-11	214.8300	216.200000	212.880100	214.9300	+0.252%	127,515	+21.802%
2025-08-08	217.3500	218.789900	213.510100	214.3900	-0.432%	197,165	+22.109%
2025-08-07	217.0300	217.030000	213.080000	215.3200	-0.701%	167,113	+21.582%
2025-08-06	218.1700	218.170000	215.870100	216.8400	-0.569%	119,489	+20.730%
2025-08-05	219.4700	221.170000	216.150000	218.0800	+0.544%	261,934	+20.043%
2025-08-04	216.0000	217.455000	215.000000	216.9000	+1.223%	161,549	+20.696%
2025-08-01	212.9700	215.364900	208.850000	214.2800	-1.044%	314,779	+22.172%
2025-07-31	218.3200	218.420000	215.150000	216.5400	-0.997%	142,245	+20.897%
2025-07-30	218.1800	219.765000	217.400000	218.7200	+0.339%	128,996	+19.692%
2025-07-29	221.5400	221.610000	217.300000	217.9800	-1.049%	170,130	+20.098%
2025-07-28	222.2500	222.859900	218.017700	220.2900	-0.086%	126,184	+18.839%
2025-07-25	219.7700	221.219900	218.000000	220.4800	+0.414%	141,027	+18.736%
2025-07-24	221.3400	222.763900	219.320000	219.5700	-0.670%	131,223	+19.228%
2025-07-23	217.5600	221.347500	217.560000	221.0500	+2.471%	183,759	+18.430%
2025-07-22	215.8500	216.660000	212.700000	215.7200	-1.480%	280,471	+21.356%
2025-07-21	223.0100	223.720200	218.690000	218.9600	-1.525%	245,882	+19.561%
2025-07-18	223.4900	224.170000	221.400000	222.3500	-0.269%	172,234	+17.738%
2025-07-17	219.4700	223.488100	219.110000	222.9500	+2.525%	379,310	+17.421%
2025-07-16	215.6200	217.880000	213.376000	217.4600	+1.286%	263,078	+20.385%
2025-07-15	216.0600	216.599900	214.390000	214.7000	-0.634%	227,255	+21.933%
2025-07-14	212.2900	216.300000	211.190000	216.0700	+1.901%	268,953	+21.160%
2025-07-11	210.3400	212.539400	210.340000	212.0400	+1.097%	162,396	+23.463%
2025-07-10	210.8800	210.880000	207.360000	209.7400	-0.124%	150,708	+24.816%
2025-07-09	209.2600	210.100000	207.835000	210.0000	+0.874%	162,502	+24.662%
2025-07-08	209.7500	210.130000	205.710000	208.1800	-0.725%	154,078	+25.752%
2025-07-07	209.2800	210.110000	207.963700	209.7000	+0.369%	300,653	+24.840%
2025-07-03	207.2900	208.930000	206.800000	208.9300	+1.191%	93,296	+25.300%
2025-07-02	205.6800	206.470000	204.190000	206.4700	+0.306%	241,219	+26.793%
2025-07-01	209.7800	209.980000	204.630000	205.8400	-2.418%	430,595	+27.181%
2025-06-30	211.2900	211.560000	210.000000	210.9400	+0.539%	205,780	+24.106%
2025-06-27	207.6100	210.740000	206.970000	209.8100	+1.372%	214,203	+24.775%
2025-06-26	202.4300	207.140000	202.395000	206.9700	+2.659%	166,084	+26.487%
2025-06-25	202.7800	203.640000	201.335000	201.6100	+0.358%	189,708	+29.850%
2025-06-24	201.9400	201.980000	198.140000	200.8900	-0.104%	137,375	+30.315%
2025-06-23	198.7400	201.639900	197.910000	201.1000	+1.233%	213,146	+30.179%
2025-06-20	198.3100	199.525000	196.000000	198.6500	+1.063%	142,864	+31.785%
2025-06-18	198.1100	199.526300	196.234100	196.5600	-0.577%	219,633	+33.186%
2025-06-17	196.4700	198.410000	195.700000	197.7000	+0.488%	146,659	+32.418%
2025-06-16	199.4400	199.489900	196.197000	196.7400	-0.551%	159,761	+33.064%
2025-06-13	197.7100	199.579900	196.705000	197.8300	-0.307%	224,388	+32.331%
2025-06-12	196.9000	199.075600	196.840000	198.4400	-0.071%	108,596	+31.924%
2025-06-11	197.8100	198.950000	193.690000	198.5800	+0.782%	116,088	+31.831%
2025-06-10	200.4300	200.430000	195.710000	197.0400	-1.843%	161,843	+32.861%
2025-06-09	201.2600	201.670000	197.570000	200.7400	+1.215%	158,776	+30.412%
2025-06-06	197.0400	198.473800	196.506000	198.3300	+1.948%	90,192	+31.997%
2025-06-05	195.9700	195.970000	193.870000	194.5400	-0.384%	106,162	+34.569%
2025-06-04	194.8100	196.000000	194.000000	195.2900	+0.541%	84,673	+34.052%
2025-06-03	193.8400	195.050000	192.940000	194.2400	+1.103%	170,589	+34.777%
2025-06-02	192.2500	192.250000	189.880000	192.1200	+0.439%	101,467	+36.264%
2025-05-30	190.6600	191.900000	188.520000	191.2800	-0.136%	76,884	+36.862%
2025-05-29	193.6000	193.600000	190.785000	191.5400	-0.514%	121,070	+36.676%
2025-05-28	193.4700	194.410000	191.910000	192.5300	-0.026%	117,877	+35.974%
2025-05-27	189.3500	192.580000	189.070000	192.5800	+3.488%	114,498	+35.938%
2025-05-23	183.3100	186.520000	183.000000	186.0900	+0.627%	112,838	+40.679%
2025-05-22	183.8200	186.137500	183.000000	184.9300	+0.076%	106,687	+41.562%
2025-05-21	188.2000	188.400000	184.130000	184.7900	-2.025%	115,580	+41.669%
2025-05-20	187.5000	189.170000	187.335000	188.6100	+0.058%	71,227	+38.800%
2025-05-19	186.8000	188.500000	186.390000	188.5000	-0.412%	113,844	+38.881%
2025-05-16	187.3800	189.280000	187.000000	189.2800	+1.198%	124,742	+38.308%
2025-05-15	183.5600	187.040000	183.560000	187.0400	+1.879%	109,107	+39.965%
2025-05-14	183.2400	184.180000	181.659000	183.5900	+0.333%	145,620	+42.595%
2025-05-13	181.5200	184.720000	181.520000	182.9800	+1.605%	180,688	+43.070%
2025-05-12	182.0000	182.000000	177.360000	180.0900	+1.574%	143,268	+45.366%
2025-05-09	179.0600	179.090000	175.547400	177.3000	-0.800%	74,439	+47.654%
2025-05-08	177.6000	180.210000	176.483100	178.7300	+1.980%	142,704	+46.472%
2025-05-07	174.9300	176.301700	174.403500	175.2600	-0.137%	114,249	+49.372%
2025-05-06	174.4300	175.500000	172.560000	175.5000	-0.690%	331,312	+49.168%
2025-05-05	176.0600	177.680000	175.690000	176.7200	-0.248%	108,055	+48.138%
2025-05-02	175.2100	178.440000	174.960000	177.1600	+2.257%	116,474	+47.770%
2025-05-01	172.7300	174.310000	171.220000	173.2500	+1.339%	84,087	+51.105%
2025-04-30	169.7900	171.295100	167.420000	170.9600	-0.512%	67,669	+53.129%
2025-04-29	169.9300	171.970000	169.930000	171.8400	+0.887%	128,674	+52.345%
2025-04-28	170.8200	172.400000	168.200000	170.3300	+0.365%	50,660	+53.696%
2025-04-25	168.0200	169.730000	167.536800	169.7100	+1.072%	73,445	+54.257%
2025-04-24	163.9300	168.000000	163.520100	167.9100	+2.653%	95,574	+55.911%
2025-04-23	164.5700	166.971572	163.035600	163.5700	+2.308%	146,974	+60.048%
2025-04-22	159.0700	160.430000	156.826100	159.8800	+0.528%	93,805	+63.742%
2025-04-21	161.5900	161.690000	157.240000	159.0400	-2.346%	64,403	+64.606%
2025-04-17	163.0000	164.175100	161.581500	162.8600	-0.031%	78,463	+60.745%
2025-04-16	162.3500	164.318500	161.183200	162.9100	-0.434%	135,232	+60.696%
2025-04-15	163.0300	165.620000	163.030000	163.6200	-0.153%	64,926	+59.999%
2025-04-14	164.8300	164.830000	162.060000	163.8700	+0.905%	84,117	+59.755%
2025-04-11	159.1900	163.000000	158.060000	162.4000	+2.055%	124,736	+61.201%
2025-04-10	159.0100	161.490000	154.460000	159.1300	-1.862%	110,393	+64.513%
2025-04-09	146.3400	163.090000	145.550000	162.1500	+9.925%	188,893	+61.449%
2025-04-08	153.2500	154.442600	145.600000	147.5100	+1.034%	172,757	+77.473%
2025-04-07	139.2500	149.160000	137.094200	146.0000	+0.731%	218,397	+79.308%
2025-04-04	151.5220	152.250000	144.140000	144.9400	-7.646%	290,132	+80.620%
2025-04-03	158.6900	161.320000	156.362300	156.9400	-4.607%	106,929	+66.809%
2025-04-02	159.7400	165.645000	159.740000	164.5200	+1.593%	109,596	+59.124%
2025-04-01	160.4300	162.360000	158.750000	161.9400	+0.778%	118,653	+61.659%
2025-03-31	159.4900	161.970000	158.098500	160.6900	-0.741%	73,894	+62.916%
2025-03-28	165.1200	165.150000	161.367400	161.8900	-1.980%	49,042	+61.709%
2025-03-27	166.1600	167.670000	164.669900	165.1600	-0.936%	66,030	+58.507%
2025-03-26	170.1800	170.840000	166.390000	166.7200	-2.056%	57,229	+57.024%
2025-03-25	168.9800	170.220000	168.510000	170.2200	+0.752%	57,329	+53.795%
2025-03-24	165.9300	169.090000	165.540000	168.9500	+2.768%	74,147	+54.951%
2025-03-21	163.8600	164.690000	163.044988	164.4000	-0.309%	90,772	+59.240%
2025-03-20	165.1900	166.340000	164.549000	164.9100	-1.080%	88,039	+58.747%
2025-03-19	163.9400	166.930000	163.940000	166.7100	+2.282%	258,822	+57.033%
2025-03-18	163.5800	163.770000	161.810000	162.9900	-0.676%	94,036	+60.617%
2025-03-17	161.8500	165.000000	161.762000	164.1000	+1.428%	155,733	+59.531%
2025-03-14	160.0300	162.030000	159.870000	161.7900	+1.973%	90,797	+61.809%
2025-03-13	159.3900	160.020000	157.490000	158.6600	-0.264%	128,738	+65.001%
2025-03-12	160.0700	160.207400	157.040000	159.0800	+0.537%	111,526	+64.565%
2025-03-11	157.5300	159.549900	156.050000	158.2300	+0.330%	175,766	+65.449%

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

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