SPDR® S&P Aerospace & Defense ETF

XAR
🏛️ usa →
230.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 228.03 228.03 228.03 228.03 6.3K
09:32 228.97 228.97 228.97 228.97 0.7K
09:33 229.00 229.00 229.00 229.00 0.7K
09:35 230.16 230.16 230.16 230.16 2.3K
09:40 229.45 229.45 229.45 229.45 0.7K
09:42 229.78 229.78 229.78 229.78 0.5K
09:45 229.28 229.28 229.28 229.28 0.5K
09:48 229.63 229.63 229.63 229.63 1.1K
09:50 230.16 230.16 230.16 230.16 1.7K
09:51 230.04 230.04 230.04 230.04 0.4K
09:53 230.41 230.41 230.41 230.41 1.2K
09:54 230.51 230.51 230.51 230.51 0.9K
09:55 230.36 230.36 230.36 230.36 0.7K
09:58 230.71 230.71 230.66 230.66 1.4K
10:00 231.45 231.45 231.45 231.45 3.1K
10:07 229.97 229.97 229.97 229.97 0.5K
10:09 230.15 230.15 230.15 230.15 1.4K
10:13 229.86 229.86 229.86 229.86 0.5K
10:17 230.12 230.12 230.12 230.12 0.4K
10:21 229.96 230.11 229.96 230.11 2.5K
10:22 230.06 230.06 230.06 230.06 1.1K
10:24 230.21 230.21 230.21 230.21 0.5K
10:26 229.60 229.60 229.60 229.60 0.5K
10:27 229.03 229.35 229.03 229.35 1.0K
10:31 228.75 228.75 228.75 228.75 0.3K
10:33 228.97 228.97 228.97 228.97 0.2K
10:34 228.81 228.81 228.81 228.81 1.1K
10:38 229.35 229.35 229.35 229.35 0.5K
10:42 229.53 229.53 229.53 229.53 0.4K
10:45 229.59 229.59 229.59 229.59 0.3K
10:46 229.38 229.38 229.38 229.38 0.4K
10:49 229.00 229.00 229.00 229.00 0.5K
10:54 228.98 228.98 228.98 228.98 1.3K
11:00 228.89 228.89 228.89 228.89 0.3K
11:03 228.92 229.11 228.92 229.11 1.2K
11:05 229.12 229.21 229.05 229.15 1.4K
11:06 229.08 229.08 229.08 229.08 0.6K
11:10 229.10 229.10 229.10 229.10 0.5K
11:12 229.07 229.07 229.07 229.07 0.8K
11:16 228.84 228.84 228.84 228.84 0.4K
11:17 229.14 229.14 229.14 229.14 0.7K
11:18 229.09 229.09 229.09 229.09 0.6K
11:22 229.19 229.19 229.19 229.19 1.4K
11:23 229.40 229.40 229.40 229.40 0.3K
11:24 229.35 229.35 229.35 229.35 0.3K
11:26 229.80 229.89 229.80 229.89 2.0K
11:34 229.76 229.76 229.76 229.76 1.8K
11:38 229.60 229.60 229.60 229.60 1.0K
11:44 229.86 229.86 229.86 229.86 0.5K
11:46 229.80 229.80 229.70 229.70 9.9K
11:47 229.68 229.68 229.68 229.68 0.7K
11:53 229.61 229.61 229.49 229.49 2.3K
12:04 229.47 229.55 229.47 229.55 2.2K
12:05 229.57 229.57 229.49 229.49 0.8K
12:08 229.04 229.04 229.04 229.04 1.1K
12:17 229.04 229.04 229.04 229.04 0.2K
12:18 229.09 229.09 229.09 229.09 1.3K
12:20 229.34 229.34 229.34 229.34 0.9K
12:23 229.58 229.58 229.58 229.58 1.4K
12:30 229.46 229.46 229.46 229.46 0.2K
12:31 229.48 229.48 229.48 229.48 0.2K
12:32 229.61 229.61 229.61 229.61 0.7K
12:35 229.16 229.16 229.08 229.08 0.5K
12:37 229.23 229.23 229.23 229.23 1.3K
12:43 229.10 229.10 229.10 229.10 0.8K
12:47 229.19 229.19 229.19 229.19 0.1K
12:48 229.32 229.32 229.32 229.32 0.7K
12:51 229.28 229.28 229.28 229.28 1.6K
12:58 229.38 229.46 229.38 229.46 0.7K
13:04 229.60 229.63 229.60 229.63 2.1K
13:10 229.71 229.71 229.71 229.71 0.5K
13:12 229.73 229.80 229.73 229.80 0.8K
13:17 229.62 229.62 229.62 229.62 1.8K
13:22 229.58 229.58 229.58 229.58 0.3K
13:24 229.74 229.74 229.74 229.74 1.7K
13:28 229.79 229.79 229.79 229.79 0.2K
13:29 229.75 229.75 229.75 229.75 0.3K
13:33 229.91 229.91 229.91 229.91 0.2K
13:34 229.98 230.01 229.98 230.01 1.1K
13:38 229.89 229.89 229.89 229.89 0.5K
13:39 229.82 229.82 229.80 229.81 1.0K
13:44 230.03 230.03 230.03 230.03 0.8K
13:50 229.87 229.87 229.87 229.87 0.3K
13:52 229.75 229.75 229.75 229.75 0.5K
13:57 229.80 229.80 229.80 229.80 0.7K
13:59 229.89 229.89 229.89 229.89 0.2K
14:00 229.98 229.98 229.98 229.98 0.2K
14:02 229.86 229.86 229.86 229.86 0.5K
14:03 229.84 229.84 229.84 229.84 0.1K
14:04 229.84 229.84 229.84 229.84 0.6K
14:06 229.72 229.72 229.72 229.72 0.4K
14:09 229.69 229.69 229.69 229.69 0.2K
14:10 229.55 229.55 229.55 229.55 0.4K
14:13 229.77 229.77 229.77 229.77 0.9K
14:21 230.03 230.03 230.03 230.03 0.4K
14:25 229.95 229.95 229.95 229.95 0.2K
14:26 229.91 229.91 229.91 229.91 0.7K
14:32 229.89 229.94 229.89 229.94 0.7K
14:34 229.94 229.94 229.94 229.94 0.7K
14:39 229.99 229.99 229.99 229.99 0.2K
14:40 230.03 230.03 230.03 230.03 0.5K
14:43 230.06 230.06 230.06 230.06 0.3K
14:45 229.99 230.09 229.99 230.09 1.5K
14:47 230.37 230.37 230.37 230.37 0.6K
14:51 230.28 230.35 230.28 230.35 0.5K
14:53 230.29 230.29 230.29 230.29 0.4K
14:55 230.14 230.14 230.14 230.14 0.6K
14:57 230.22 230.22 230.22 230.22 0.5K
15:01 230.21 230.21 230.21 230.21 0.2K
15:02 230.21 230.31 230.21 230.31 2.6K
15:11 230.07 230.07 230.07 230.07 0.7K
15:12 230.07 230.07 230.07 230.07 0.2K
15:16 230.12 230.12 230.12 230.12 1.3K
15:24 230.36 230.36 230.36 230.36 0.3K
15:25 230.38 230.44 230.35 230.35 1.7K
15:30 230.33 230.37 230.33 230.37 4.1K
15:31 230.37 230.37 230.37 230.37 1.2K
15:33 230.44 230.44 230.44 230.44 0.4K
15:34 230.36 230.36 230.36 230.36 0.4K
15:37 230.30 230.30 230.30 230.30 1.1K
15:44 230.36 230.36 230.33 230.33 1.4K
15:46 230.35 230.35 230.35 230.35 0.5K
15:49 230.54 230.54 230.54 230.54 0.4K
15:50 230.72 230.72 230.72 230.72 1.8K
15:55 230.55 230.55 230.55 230.55 0.8K
15:56 230.39 230.39 230.39 230.39 1.3K
15:59 230.40 230.40 230.31 230.33 1.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 228.06 231.45 228.03 230.33 0.1M
2025-09-25 224.32 226.83 222.07 226.06 0.1M
2025-09-24 230.80 230.80 226.27 226.47 0.1M
2025-09-23 228.40 231.07 228.40 230.12 0.1M
2025-09-22 225.82 228.08 224.79 227.83 0.1M
2025-09-19 228.02 228.02 225.42 226.91 0.1M
2025-09-18 224.13 227.32 223.60 227.15 0.2M
2025-09-17 224.51 225.21 221.13 222.89 0.1M
2025-09-16 224.44 225.25 222.25 224.51 0.2M
2025-09-15 222.30 224.29 221.13 223.54 0.2M
2025-09-12 221.39 222.29 220.43 221.32 0.1M
2025-09-11 218.87 222.87 218.87 220.78 0.1M
2025-09-10 216.37 218.49 216.37 218.49 0.2M
2025-09-09 217.09 217.46 213.72 215.50 0.1M
2025-09-08 217.03 218.01 216.23 217.93 0.2M
2025-09-05 216.87 217.26 211.80 216.64 0.1M
2025-09-04 215.42 215.89 213.08 215.29 0.1M
2025-09-03 218.52 218.75 213.90 215.09 0.1M
2025-09-02 215.42 218.27 213.72 217.71 0.2M
2025-08-29 220.74 220.87 216.62 217.44 0.1M
2025-08-28 220.16 220.67 218.71 220.27 0.1M
2025-08-27 220.65 220.77 219.00 219.58 0.2M
2025-08-26 216.99 220.87 216.99 220.36 0.2M
2025-08-25 216.82 219.00 216.05 216.20 0.2M
2025-08-22 214.05 218.21 214.05 216.15 0.1M
2025-08-21 212.09 214.18 211.85 213.37 0.1M
2025-08-20 211.06 212.52 208.77 212.06 0.2M
2025-08-19 216.58 216.58 211.20 211.91 0.2M
2025-08-18 215.70 217.44 215.14 216.58 0.2M
2025-08-15 217.14 217.14 213.98 215.51 0.2M
2025-08-14 217.72 219.27 216.12 216.56 0.1M
2025-08-13 220.70 221.31 214.80 218.98 0.2M
2025-08-12 215.74 218.79 215.14 218.46 0.1M
2025-08-11 214.83 216.20 212.88 214.93 0.1M
2025-08-08 217.35 218.79 213.51 214.39 0.2M
2025-08-07 217.03 217.03 213.08 215.32 0.2M
2025-08-06 218.17 218.17 215.87 216.84 0.1M
2025-08-05 219.47 221.17 216.15 218.08 0.3M
2025-08-04 216.00 217.46 215.00 216.90 0.2M
2025-08-01 212.97 215.37 208.85 214.28 0.3M
2025-07-31 218.32 218.42 215.15 216.54 0.1M
2025-07-30 218.18 219.77 217.40 218.72 0.1M
2025-07-29 221.54 221.61 217.30 217.98 0.2M
2025-07-28 222.25 222.86 218.02 220.29 0.1M
2025-07-25 219.77 221.22 218.00 220.48 0.1M
2025-07-24 221.34 222.76 219.32 219.57 0.1M
2025-07-23 217.56 221.35 217.56 221.05 0.2M
2025-07-22 215.85 216.66 212.70 215.72 0.3M
2025-07-21 223.01 223.72 218.69 218.96 0.2M
2025-07-18 223.49 224.17 221.40 222.35 0.2M
2025-07-17 219.47 223.49 219.11 222.95 0.4M
2025-07-16 215.62 217.88 213.38 217.46 0.3M
2025-07-15 216.06 216.60 214.39 214.70 0.2M
2025-07-14 212.29 216.30 211.19 216.07 0.3M
2025-07-11 210.34 212.54 210.34 212.04 0.2M
2025-07-10 210.88 210.88 207.36 209.74 0.2M
2025-07-09 209.26 210.10 207.84 210.00 0.2M
2025-07-08 209.75 210.13 205.71 208.18 0.2M
2025-07-07 209.28 210.11 207.96 209.70 0.3M
2025-07-03 207.29 208.93 206.80 208.93 0.1M
2025-07-02 205.68 206.47 204.19 206.47 0.2M
2025-07-01 209.78 209.98 204.63 205.84 0.4M
2025-06-30 211.29 211.56 210.00 210.94 0.2M
2025-06-27 207.61 210.74 206.97 209.81 0.2M
2025-06-26 202.43 207.14 202.40 206.97 0.2M
2025-06-25 202.78 203.64 201.34 201.61 0.2M
2025-06-24 201.94 201.98 198.14 200.89 0.1M
2025-06-23 198.74 201.64 197.91 201.10 0.2M
2025-06-20 198.31 199.53 196.00 198.65 0.1M
2025-06-18 198.11 199.53 196.23 196.56 0.2M
2025-06-17 196.47 198.41 195.70 197.70 0.1M
2025-06-16 199.44 199.49 196.20 196.74 0.2M
2025-06-13 197.71 199.58 196.71 197.83 0.2M
2025-06-12 196.90 199.08 196.84 198.44 0.1M
2025-06-11 197.81 198.95 193.69 198.58 0.1M
2025-06-10 200.43 200.43 195.71 197.04 0.2M
2025-06-09 201.26 201.67 197.57 200.74 0.2M
2025-06-06 197.04 198.47 196.51 198.33 0.1M
2025-06-05 195.97 195.97 193.87 194.54 0.1M
2025-06-04 194.81 196.00 194.00 195.29 0.1M
2025-06-03 193.84 195.05 192.94 194.24 0.2M
2025-06-02 192.25 192.25 189.88 192.12 0.1M
2025-05-30 190.66 191.90 188.52 191.28 0.1M
2025-05-29 193.60 193.60 190.79 191.54 0.1M
2025-05-28 193.47 194.41 191.91 192.53 0.1M
2025-05-27 189.35 192.58 189.07 192.58 0.1M
2025-05-23 183.31 186.52 183.00 186.09 0.1M
2025-05-22 183.82 186.14 183.00 184.93 0.1M
2025-05-21 188.20 188.40 184.13 184.79 0.1M
2025-05-20 187.50 189.17 187.34 188.61 0.1M
2025-05-19 186.80 188.50 186.39 188.50 0.1M
2025-05-16 187.38 189.28 187.00 189.28 0.1M
2025-05-15 183.56 187.04 183.56 187.04 0.1M
2025-05-14 183.24 184.18 181.66 183.59 0.1M
2025-05-13 181.52 184.72 181.52 182.98 0.2M
2025-05-12 182.00 182.00 177.36 180.09 0.1M
2025-05-09 179.06 179.09 175.55 177.30 0.1M
2025-05-08 177.60 180.21 176.48 178.73 0.1M
2025-05-07 174.93 176.30 174.40 175.26 0.1M
2025-05-06 174.43 175.50 172.56 175.50 0.3M
2025-05-05 176.06 177.68 175.69 176.72 0.1M
2025-05-02 175.21 178.44 174.96 177.16 0.1M
2025-05-01 172.73 174.31 171.22 173.25 0.1M
2025-04-30 169.79 171.30 167.42 170.96 0.1M
2025-04-29 169.93 171.97 169.93 171.84 0.1M
2025-04-28 170.82 172.40 168.20 170.33 0.1M
2025-04-25 168.02 169.73 167.54 169.71 0.1M
2025-04-24 163.93 168.00 163.52 167.91 0.1M
2025-04-23 164.57 166.97 163.04 163.57 0.1M
2025-04-22 159.07 160.43 156.83 159.88 0.1M
2025-04-21 161.59 161.69 157.24 159.04 0.1M
2025-04-17 163.00 164.18 161.58 162.86 0.1M
2025-04-16 162.35 164.32 161.18 162.91 0.1M
2025-04-15 163.03 165.62 163.03 163.62 0.1M
2025-04-14 164.83 164.83 162.06 163.87 0.1M
2025-04-11 159.19 163.00 158.06 162.40 0.1M
2025-04-10 159.01 161.49 154.46 159.13 0.1M
2025-04-09 146.34 163.09 145.55 162.15 0.2M
2025-04-08 153.25 154.44 145.60 147.51 0.2M
2025-04-07 139.25 149.16 137.09 146.00 0.2M
2025-04-04 151.52 152.25 144.14 144.94 0.3M
2025-04-03 158.69 161.32 156.36 156.94 0.1M
2025-04-02 159.74 165.65 159.74 164.52 0.1M
2025-04-01 160.43 162.36 158.75 161.94 0.1M
2025-03-31 159.49 161.97 158.10 160.69 0.1M
2025-03-28 165.12 165.15 161.37 161.89 0.0M
2025-03-27 166.16 167.67 164.67 165.16 0.1M
2025-03-26 170.18 170.84 166.39 166.72 0.1M
2025-03-25 168.98 170.22 168.51 170.22 0.1M
2025-03-24 165.93 169.09 165.54 168.95 0.1M
2025-03-21 163.86 164.69 163.05 164.40 0.1M
2025-03-20 165.19 166.34 164.55 164.91 0.1M
2025-03-19 163.94 166.93 163.94 166.71 0.3M
2025-03-18 163.58 163.77 161.81 162.99 0.1M
2025-03-17 161.85 165.00 161.76 164.10 0.2M
2025-03-14 160.03 162.03 159.87 161.79 0.1M
2025-03-13 159.39 160.02 157.49 158.66 0.1M
2025-03-12 160.07 160.21 157.04 159.08 0.1M
2025-03-11 157.53 159.55 156.05 158.23 0.2M
2025-03-10 158.31 160.42 156.45 157.71 0.2M
2025-03-07 158.92 161.52 157.38 160.97 0.1M
2025-03-06 162.55 162.97 159.37 160.68 0.1M
2025-03-05 160.26 165.22 159.71 164.60 0.1M
2025-03-04 160.93 163.71 158.22 160.06 0.2M
2025-03-03 167.53 168.84 162.11 162.63 0.2M
2025-02-28 161.25 166.30 161.25 166.26 0.1M
2025-02-27 165.36 165.97 163.22 163.36 0.1M
2025-02-26 163.65 165.54 162.57 163.50 0.1M
2025-02-25 161.26 163.24 159.57 161.78 0.3M
2025-02-24 163.93 164.12 160.68 161.63 0.1M
2025-02-21 168.28 168.32 162.15 162.69 0.1M
2025-02-20 168.34 168.93 164.92 167.59 0.2M
2025-02-19 170.77 171.50 168.84 168.93 0.1M
2025-02-18 170.80 172.29 169.57 170.22 0.2M
2025-02-14 170.25 170.25 167.34 168.77 0.2M
2025-02-13 172.25 172.25 169.71 170.03 0.2M
2025-02-12 172.01 173.93 171.06 171.49 0.1M
2025-02-11 174.71 174.88 173.17 173.88 0.1M
2025-02-10 174.02 176.23 173.62 175.78 0.1M
2025-02-07 173.83 175.41 172.59 173.15 0.1M
2025-02-06 175.32 175.32 171.44 173.37 0.1M
2025-02-05 175.89 176.26 174.60 175.82 0.1M
2025-02-04 175.00 176.58 174.23 174.75 0.1M
2025-02-03 172.10 176.28 171.52 174.87 0.2M
2025-01-31 175.71 178.38 175.00 175.46 0.1M
2025-01-30 173.40 175.62 172.86 175.44 0.1M
2025-01-29 174.16 175.30 171.90 172.63 0.1M
2025-01-28 176.71 176.84 173.33 174.18 0.1M
2025-01-27 176.88 177.29 173.78 174.90 0.2M
2025-01-24 181.09 181.39 178.72 178.94 0.1M
2025-01-23 179.86 180.99 178.01 180.77 0.1M
2025-01-22 180.05 180.05 178.02 179.09 0.2M
2025-01-21 175.45 180.76 175.43 180.76 0.3M
2025-01-17 173.07 174.19 172.33 172.65 0.1M
2025-01-16 170.87 172.21 170.50 171.75 0.2M
2025-01-15 171.19 171.78 169.50 170.50 0.2M
2025-01-14 167.95 168.73 166.22 168.43 0.1M
2025-01-13 164.28 166.33 163.99 166.10 0.1M
2025-01-10 166.58 167.20 164.73 166.00 0.1M
2025-01-08 166.49 168.35 165.07 168.12 0.1M
2025-01-07 169.01 170.43 166.65 167.32 0.2M
2025-01-06 170.73 170.80 167.97 168.47 0.1M
2025-01-03 165.49 169.51 165.38 169.51 0.1M
2025-01-02 166.77 167.43 163.98 165.37 0.1M