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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 116.21 116.97 116.07 116.47 0.0M
2021-12-30 115.83 117.47 115.83 116.19 0.0M
2021-12-29 116.98 116.98 115.94 115.99 0.0M
2021-12-28 117.16 118.65 117.00 117.47 0.1M
2021-12-27 116.90 117.44 116.28 117.44 0.1M
2021-12-23 115.60 117.58 115.60 117.32 0.0M
2021-12-22 115.04 115.92 115.04 115.66 0.1M
2021-12-21 112.04 115.58 111.88 115.49 0.1M
2021-12-20 111.03 111.68 109.61 111.25 0.0M
2021-12-17 111.85 113.90 111.20 113.15 0.1M
2021-12-16 114.37 114.93 112.12 112.26 0.1M
2021-12-15 112.65 113.43 110.58 113.33 0.1M
2021-12-14 112.33 114.33 112.33 112.56 0.0M
2021-12-13 114.22 114.50 112.25 113.03 0.2M
2021-12-10 115.49 115.49 114.25 114.80 0.0M
2021-12-09 115.02 115.23 114.34 114.85 0.0M
2021-12-08 114.89 116.47 114.89 115.75 0.2M
2021-12-07 115.64 116.25 114.30 114.66 0.0M
2021-12-06 112.39 115.48 112.35 114.60 0.1M
2021-12-03 112.71 112.71 110.62 111.51 0.0M
2021-12-02 110.02 112.82 109.99 112.40 0.1M
2021-12-01 113.10 113.76 108.95 109.09 0.1M
2021-11-30 113.02 113.35 111.23 111.74 0.1M
2021-11-29 115.54 115.70 113.20 114.25 0.1M
2021-11-26 116.00 116.00 112.42 114.25 0.1M
2021-11-24 119.09 119.88 119.01 119.78 0.0M
2021-11-23 119.57 120.46 119.03 119.68 0.1M
2021-11-22 119.34 120.89 119.25 119.63 0.1M
2021-11-19 120.57 120.63 118.88 119.02 0.1M
2021-11-18 122.67 122.67 120.51 121.29 0.0M
2021-11-17 121.87 122.60 121.77 122.27 0.1M
2021-11-16 124.34 124.63 121.82 121.90 0.1M
2021-11-15 123.37 124.19 123.37 123.66 0.0M
2021-11-12 122.67 123.22 122.31 122.65 0.0M
2021-11-11 123.69 123.69 122.36 122.57 0.0M
2021-11-10 124.81 125.99 123.58 123.65 0.1M
2021-11-09 124.61 125.32 124.11 125.15 0.0M
2021-11-08 126.00 126.08 124.49 124.95 0.1M
2021-11-05 122.65 125.70 122.65 125.62 0.0M
2021-11-04 121.26 122.20 121.23 121.33 0.0M
2021-11-03 119.55 121.25 119.22 121.22 0.0M
2021-11-02 120.55 120.80 119.38 120.12 0.1M
2021-11-01 119.57 121.06 119.42 121.04 0.1M
2021-10-29 118.91 119.68 118.70 119.35 0.1M
2021-10-27 121.20 121.40 119.47 119.57 0.1M
2021-10-26 122.14 122.36 120.95 121.29 0.0M
2021-10-25 123.96 124.20 123.27 123.60 0.0M
2021-10-22 124.05 124.44 123.09 123.61 0.0M
2021-10-21 123.24 123.97 122.65 123.69 0.0M
2021-10-20 122.96 124.07 122.46 123.62 0.1M
2021-10-19 122.52 123.23 121.98 123.15 0.0M
2021-10-18 122.39 123.06 121.76 122.30 0.0M
2021-10-15 123.28 124.25 123.14 123.17 0.0M
2021-10-14 123.51 123.91 122.79 123.22 0.0M
2021-10-13 123.26 123.26 121.24 122.67 0.0M
2021-10-12 122.62 124.15 122.62 123.01 0.0M
2021-10-11 122.57 124.37 122.57 122.60 0.0M
2021-10-08 122.90 123.05 122.42 122.56 0.0M
2021-10-07 121.95 123.26 121.95 122.72 0.1M
2021-10-06 119.49 121.32 118.47 121.29 0.0M
2021-10-05 120.73 121.51 119.94 120.81 0.0M
2021-10-04 121.13 121.80 119.78 120.65 0.1M
2021-10-01 120.08 121.83 119.32 121.43 0.0M
2021-09-30 120.76 121.25 119.21 119.27 0.0M
2021-09-29 120.75 121.46 120.16 120.18 0.0M
2021-09-28 121.46 122.02 119.73 119.90 0.0M
2021-09-27 120.14 122.58 120.14 121.87 0.0M
2021-09-24 119.22 120.65 119.22 119.90 0.0M
2021-09-23 118.16 120.26 118.16 119.84 0.0M
2021-09-22 116.53 118.38 116.53 117.90 0.0M
2021-09-21 117.10 117.40 115.57 115.91 0.0M
2021-09-20 115.52 116.85 114.81 116.67 0.1M
2021-09-17 117.31 118.12 116.87 117.46 0.2M
2021-09-16 118.61 118.99 117.42 117.50 0.0M
2021-09-15 117.60 118.66 117.02 118.56 0.1M
2021-09-14 119.64 119.64 117.20 117.73 0.0M
2021-09-13 119.06 120.07 118.17 119.45 0.1M
2021-09-10 120.01 120.10 118.35 118.44 0.1M
2021-09-09 119.58 120.65 119.41 119.64 0.0M
2021-09-08 120.41 120.80 119.47 119.92 0.1M
2021-09-07 121.46 121.46 120.20 120.33 0.0M
2021-09-03 122.43 122.43 121.35 121.78 0.0M
2021-09-02 122.56 123.96 122.50 122.99 0.0M
2021-09-01 122.98 122.98 121.84 122.32 0.0M
2021-08-31 122.45 122.94 122.26 122.60 0.0M
2021-08-30 123.48 123.75 122.24 122.25 0.1M
2021-08-27 121.93 123.82 121.93 123.39 0.0M
2021-08-26 122.15 122.46 121.19 121.44 0.0M
2021-08-25 122.39 122.84 121.42 122.35 0.0M
2021-08-24 121.57 122.61 121.57 122.25 0.0M
2021-08-23 120.00 121.41 120.00 121.09 0.0M
2021-08-20 118.03 119.84 117.94 119.40 0.0M
2021-08-19 119.44 120.32 117.73 118.11 0.1M
2021-08-18 121.22 121.78 120.22 120.32 0.0M
2021-08-17 121.43 121.96 120.50 121.47 0.0M
2021-08-16 122.37 122.90 121.10 122.32 0.1M
2021-08-13 124.68 124.87 122.66 122.80 0.0M
2021-08-12 125.61 126.02 124.57 124.88 0.0M
2021-08-11 125.19 126.03 124.45 126.02 0.0M
2021-08-10 125.06 125.64 124.53 125.38 0.0M
2021-08-09 125.17 125.61 124.10 125.12 0.0M
2021-08-06 124.87 126.13 124.87 125.66 0.0M
2021-08-05 122.52 124.73 122.25 123.94 0.0M
2021-08-04 124.83 124.83 122.22 122.61 0.1M
2021-08-03 127.34 127.55 124.95 127.55 0.0M
2021-08-02 127.97 129.86 127.17 127.22 0.1M
2021-07-30 127.93 128.86 126.90 127.32 0.0M
2021-07-29 128.69 129.51 128.37 128.62 0.0M
2021-07-28 128.15 129.44 127.29 128.15 0.1M
2021-07-27 126.73 127.12 126.17 126.98 0.1M
2021-07-26 126.39 127.60 126.39 127.32 0.0M
2021-07-23 127.25 127.75 126.32 126.87 0.1M
2021-07-22 127.78 127.78 126.03 126.68 0.0M
2021-07-21 126.19 128.39 126.19 128.13 0.1M
2021-07-20 121.95 126.28 121.78 125.69 0.0M
2021-07-19 122.72 122.72 120.38 121.37 0.1M
2021-07-16 126.90 127.47 124.54 124.71 0.0M
2021-07-15 125.97 126.90 124.74 125.73 0.1M
2021-07-14 128.95 129.50 126.47 126.72 0.1M
2021-07-13 129.76 129.88 128.79 128.92 0.0M
2021-07-12 132.01 132.13 130.12 130.66 0.0M
2021-07-09 132.14 132.55 131.88 132.54 0.0M
2021-07-08 128.80 131.36 128.78 130.96 0.1M
2021-07-07 131.24 131.67 129.50 131.21 0.1M
2021-07-06 132.45 132.45 129.93 131.47 0.1M
2021-07-02 134.43 134.63 132.49 132.60 0.0M
2021-07-01 132.86 132.86 131.82 132.64 0.0M
2021-06-30 131.58 132.69 131.35 132.30 0.0M
2021-06-29 134.72 134.88 131.97 132.12 0.0M
2021-06-28 136.59 136.59 133.34 134.21 0.0M
2021-06-25 134.86 136.82 134.86 136.44 0.0M
2021-06-24 133.38 133.87 132.27 133.85 0.0M
2021-06-23 132.14 133.16 132.04 132.56 0.0M
2021-06-22 132.16 132.78 130.70 132.40 0.0M
2021-06-21 130.75 132.44 130.59 132.44 0.0M
2021-06-18 130.44 131.26 129.84 129.84 0.1M
2021-06-17 132.79 133.62 130.56 131.73 0.1M
2021-06-16 133.28 134.42 132.59 133.06 0.0M
2021-06-15 133.33 134.09 133.06 133.53 0.0M
2021-06-14 133.49 133.62 132.94 133.37 0.0M
2021-06-11 133.10 133.52 132.59 133.44 0.0M
2021-06-10 133.46 133.82 132.32 132.64 0.0M
2021-06-09 134.80 134.80 132.63 132.66 0.0M
2021-06-08 133.28 134.81 133.16 134.55 0.0M
2021-06-07 132.16 133.08 131.87 132.93 0.1M
2021-06-04 131.30 132.29 131.30 132.11 0.0M
2021-06-03 130.12 131.07 129.61 130.58 0.1M
2021-06-02 130.85 131.25 129.98 131.04 0.0M
2021-06-01 130.23 130.97 129.95 130.66 0.1M
2021-05-28 130.03 130.25 129.10 129.57 0.0M
2021-05-27 127.48 129.89 127.48 129.68 0.1M
2021-05-26 125.23 126.29 125.09 126.26 0.0M
2021-05-25 125.88 126.58 124.91 125.19 0.0M
2021-05-24 124.72 125.90 124.28 125.61 0.0M
2021-05-21 123.88 124.84 123.60 123.60 0.0M
2021-05-20 122.67 123.39 122.19 123.16 0.0M
2021-05-19 121.18 122.12 120.40 122.12 0.0M
2021-05-18 124.10 124.19 122.62 122.64 0.1M
2021-05-17 124.01 124.27 122.93 124.22 0.1M
2021-05-14 123.42 124.69 122.87 124.56 0.0M
2021-05-13 120.47 123.10 120.47 122.29 0.0M
2021-05-12 123.08 124.00 120.25 120.39 0.0M
2021-05-11 123.06 124.45 122.17 123.75 0.1M
2021-05-10 127.11 127.53 125.22 125.24 0.1M
2021-05-07 125.31 127.19 124.91 126.86 0.0M
2021-05-06 124.00 125.32 123.34 125.32 0.0M
2021-05-05 125.53 125.53 123.52 123.75 0.0M
2021-05-04 127.27 127.89 125.06 126.25 0.1M
2021-05-03 128.75 128.90 127.80 128.02 0.0M
2021-04-30 127.77 128.71 127.54 128.08 0.0M
2021-04-29 128.53 129.35 127.94 128.87 0.0M
2021-04-28 128.06 128.20 127.57 128.03 0.1M
2021-04-27 128.32 128.68 127.54 128.20 0.0M
2021-04-26 127.71 128.34 127.71 128.04 0.0M
2021-04-23 126.34 127.61 126.27 127.38 0.0M
2021-04-22 126.85 127.99 125.97 126.23 0.0M
2021-04-21 124.65 126.75 124.00 126.63 0.0M
2021-04-20 126.18 126.26 123.87 124.85 0.0M
2021-04-19 127.57 127.57 126.17 127.01 0.0M
2021-04-16 127.75 128.22 126.86 127.73 0.1M
2021-04-15 128.41 128.41 126.87 127.46 0.1M
2021-04-14 127.63 129.05 127.63 127.83 0.1M
2021-04-13 127.92 127.92 126.59 127.17 0.1M
2021-04-12 128.11 128.26 127.10 128.25 0.1M
2021-04-09 127.80 128.15 127.02 128.10 0.2M
2021-04-08 127.02 128.15 126.28 128.15 0.0M
2021-04-07 128.12 128.25 126.31 126.82 0.0M
2021-04-06 127.85 128.67 127.75 127.85 0.1M
2021-04-05 127.77 128.44 127.36 128.00 0.1M
2021-04-01 125.95 126.73 125.82 126.49 0.1M
2021-03-31 125.67 126.29 125.43 125.59 0.1M
2021-03-30 124.43 125.64 124.00 125.18 0.1M
2021-03-29 123.99 125.55 123.81 124.07 0.0M
2021-03-26 123.68 124.18 122.59 124.05 0.0M
2021-03-25 119.77 123.47 118.46 123.07 0.1M
2021-03-24 121.76 124.34 120.34 120.37 0.2M
2021-03-23 123.25 123.42 120.27 120.73 0.2M
2021-03-22 124.84 125.00 123.58 124.11 1.2M
2021-03-19 124.94 125.78 122.95 125.12 0.1M
2021-03-18 127.09 128.15 124.79 125.06 0.3M
2021-03-17 125.27 127.96 125.27 127.80 0.0M
2021-03-16 128.20 128.20 125.42 125.75 0.0M
2021-03-15 128.00 128.60 126.85 128.22 0.1M
2021-03-12 125.17 127.25 125.17 127.17 0.1M
2021-03-11 123.77 125.88 123.35 125.18 0.1M
2021-03-10 121.32 123.39 121.27 122.72 0.0M
2021-03-09 121.00 122.04 120.28 120.40 0.1M
2021-03-08 120.36 121.84 119.73 119.93 0.1M
2021-03-05 119.61 120.03 114.08 119.73 0.5M
2021-03-04 121.20 122.42 116.25 118.67 0.5M
2021-03-03 122.10 123.71 121.46 121.46 0.1M
2021-03-02 122.97 122.99 121.68 121.88 0.1M
2021-03-01 121.50 123.43 121.27 122.91 0.1M
2021-02-26 120.32 120.93 118.05 119.17 0.1M
2021-02-25 125.38 125.54 120.90 121.05 0.1M
2021-02-24 123.19 126.37 123.01 125.35 0.1M
2021-02-23 122.63 123.61 120.05 123.35 0.1M
2021-02-22 124.01 125.91 123.58 123.99 0.1M
2021-02-19 122.90 125.17 122.90 124.96 0.1M
2021-02-18 123.00 123.21 121.82 122.11 0.0M
2021-02-17 124.05 124.56 122.93 124.38 0.0M
2021-02-16 126.46 126.70 124.38 124.38 0.1M
2021-02-12 125.60 126.31 125.00 125.96 0.0M
2021-02-11 124.88 127.05 124.54 126.72 0.2M
2021-02-10 126.17 126.26 123.83 124.79 0.1M
2021-02-09 124.71 126.10 124.01 125.83 0.1M
2021-02-08 123.35 124.92 123.21 124.88 0.8M
2021-02-05 122.49 122.61 121.42 121.96 0.0M
2021-02-04 120.26 121.99 120.26 121.69 0.1M
2021-02-03 117.18 119.79 117.18 119.57 0.1M
2021-02-02 116.92 117.74 116.14 117.27 0.1M
2021-02-01 113.38 115.30 112.05 114.93 0.1M
2021-01-29 114.07 114.41 111.74 111.77 0.1M
2021-01-28 114.79 116.44 114.32 114.44 0.3M
2021-01-27 116.17 118.08 113.58 114.17 0.1M
2021-01-26 120.00 120.51 117.41 117.43 0.1M
2021-01-25 119.62 121.25 117.93 119.13 0.1M
2021-01-22 117.95 119.57 117.39 119.31 0.1M
2021-01-21 120.65 120.83 118.33 118.81 0.1M
2021-01-20 121.44 122.13 120.51 120.83 0.1M
2021-01-19 119.76 121.11 119.76 120.66 0.1M
2021-01-15 120.13 120.13 117.80 118.22 0.1M
2021-01-14 118.30 122.33 118.30 120.64 0.2M
2021-01-13 116.68 117.05 115.86 116.68 0.1M
2021-01-12 114.59 117.10 114.59 117.06 0.1M
2021-01-11 112.65 114.86 112.55 114.70 0.1M
2021-01-08 114.70 115.00 112.72 114.01 0.1M
2021-01-07 115.26 115.50 114.33 114.48 0.1M
2021-01-06 112.98 115.78 112.92 114.74 0.1M
2021-01-05 110.26 113.47 110.26 112.92 0.1M
2021-01-04 114.34 114.54 109.89 110.11 0.1M