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
2023-12-29 136.00 136.39 134.84 135.42 0.1M
2023-12-28 136.03 136.75 135.61 136.11 0.1M
2023-12-27 136.62 136.89 135.86 136.33 0.1M
2023-12-26 135.87 136.83 135.25 136.33 0.1M
2023-12-22 134.89 135.94 134.50 135.53 0.1M
2023-12-21 133.45 133.98 133.00 133.94 0.1M
2023-12-20 134.48 134.93 131.54 131.65 0.1M
2023-12-19 133.19 134.96 133.19 134.90 0.2M
2023-12-18 133.23 133.54 132.58 132.84 0.1M
2023-12-15 133.73 134.32 132.83 133.21 0.1M
2023-12-14 135.12 135.77 132.72 133.71 0.1M
2023-12-13 132.50 134.66 131.78 134.64 0.1M
2023-12-12 131.92 132.65 131.27 132.26 0.1M
2023-12-11 130.85 132.00 130.83 131.81 0.1M
2023-12-08 129.82 131.17 129.55 131.16 0.1M
2023-12-07 129.85 129.85 128.28 129.73 0.1M
2023-12-06 129.32 130.55 128.98 129.31 0.1M
2023-12-05 130.04 130.30 128.87 128.99 0.1M
2023-12-04 129.08 130.69 128.63 130.69 0.1M
2023-12-01 127.87 130.17 127.40 130.17 0.2M
2023-11-30 126.53 127.94 126.01 127.84 0.1M
2023-11-29 126.85 127.13 125.45 125.66 0.1M
2023-11-28 126.71 127.17 125.31 126.11 0.1M
2023-11-27 126.89 126.89 125.76 126.37 0.1M
2023-11-24 125.85 127.30 125.85 127.18 0.0M
2023-11-22 125.70 126.04 125.21 125.91 0.1M
2023-11-21 125.78 125.78 124.88 125.59 0.1M
2023-11-20 125.25 126.35 125.02 125.88 0.1M
2023-11-17 124.74 125.00 124.21 124.47 0.1M
2023-11-16 125.51 125.51 123.59 124.04 0.2M
2023-11-15 125.98 127.16 125.52 125.52 0.1M
2023-11-14 124.69 125.59 124.45 125.41 0.1M
2023-11-13 121.20 123.27 120.93 122.70 0.1M
2023-11-10 120.27 121.14 119.50 120.93 0.1M
2023-11-09 120.79 121.51 119.12 119.76 0.1M
2023-11-08 120.04 120.04 118.42 118.95 0.1M
2023-11-07 120.00 120.92 119.70 120.52 0.2M
2023-11-06 121.31 121.47 119.88 120.17 0.1M
2023-11-03 121.13 122.39 121.03 121.14 0.1M
2023-11-02 117.62 120.03 117.62 120.03 0.2M
2023-11-01 115.53 116.18 114.75 116.14 0.1M
2023-10-31 113.40 115.24 113.24 115.11 0.1M
2023-10-30 112.83 113.60 112.20 113.13 0.1M
2023-10-27 114.24 114.37 111.86 112.28 0.2M
2023-10-26 113.76 115.53 113.48 114.04 0.1M
2023-10-25 114.83 114.99 113.38 113.47 0.1M
2023-10-24 115.25 115.64 113.85 114.18 0.2M
2023-10-23 114.56 115.95 113.83 114.04 0.1M
2023-10-20 116.61 116.61 114.66 114.75 0.1M
2023-10-19 117.28 118.34 116.20 116.53 0.2M
2023-10-18 118.03 118.47 117.00 117.19 0.3M
2023-10-17 116.13 118.71 116.00 117.51 0.1M
2023-10-16 116.42 116.95 115.22 116.77 0.2M
2023-10-13 115.39 115.86 114.79 115.41 0.1M
2023-10-12 117.78 117.78 114.10 115.01 0.2M
2023-10-11 117.42 118.08 116.52 117.34 0.2M
2023-10-10 116.34 117.57 115.69 116.79 0.2M
2023-10-09 113.14 115.63 112.95 115.48 0.4M
2023-10-06 108.94 111.44 108.32 110.82 0.1M
2023-10-05 109.49 110.14 109.08 109.60 0.1M
2023-10-04 109.74 110.17 108.48 109.60 0.1M
2023-10-03 110.33 110.88 109.58 109.77 0.1M
2023-10-02 111.85 112.35 110.63 110.92 0.1M
2023-09-29 112.63 113.18 111.72 112.10 0.0M
2023-09-28 111.56 112.92 111.27 111.85 0.1M
2023-09-27 110.64 111.99 110.56 111.58 0.1M
2023-09-26 110.91 111.68 110.01 110.08 0.1M
2023-09-25 110.86 112.00 110.45 111.49 0.0M
2023-09-22 112.81 112.81 111.33 111.35 0.1M
2023-09-21 113.86 113.86 112.34 112.34 0.1M
2023-09-20 116.04 116.46 114.44 114.44 0.0M
2023-09-19 115.92 116.55 115.14 115.48 0.1M
2023-09-18 116.46 117.39 115.96 116.48 0.0M
2023-09-15 116.49 117.12 115.90 116.56 0.1M
2023-09-14 116.31 116.91 116.10 116.90 0.1M
2023-09-13 116.70 117.07 115.67 116.00 0.1M
2023-09-12 116.78 117.28 116.45 116.71 0.1M
2023-09-11 118.27 118.47 116.74 117.38 0.1M
2023-09-08 119.04 119.04 117.78 117.93 0.1M
2023-09-07 119.38 119.43 118.29 119.15 0.1M
2023-09-06 120.74 121.66 119.64 119.68 0.2M
2023-09-05 122.11 122.11 120.19 120.19 0.0M
2023-09-01 122.95 123.28 122.27 122.42 0.0M
2023-08-31 122.66 123.20 122.07 122.09 0.1M
2023-08-30 121.44 123.00 121.44 122.32 0.0M
2023-08-29 120.36 121.58 119.85 121.46 0.0M
2023-08-28 119.44 120.90 119.25 120.80 0.1M
2023-08-25 119.00 119.52 117.79 118.95 0.0M
2023-08-24 120.83 120.83 118.56 118.56 0.0M
2023-08-23 120.61 121.79 120.61 121.29 0.1M
2023-08-22 120.28 120.72 119.44 120.55 0.0M
2023-08-21 119.53 120.19 119.31 119.75 0.0M
2023-08-18 117.35 119.89 117.09 119.35 0.1M
2023-08-17 119.79 119.86 118.21 118.21 0.1M
2023-08-16 119.35 120.24 119.23 119.39 0.1M
2023-08-15 121.41 121.64 119.77 119.77 0.1M
2023-08-14 121.87 122.42 121.84 121.97 0.1M
2023-08-11 122.00 122.25 121.32 122.25 0.0M
2023-08-10 122.75 123.46 121.45 121.74 0.0M
2023-08-09 123.15 123.62 122.03 122.57 0.1M
2023-08-08 122.36 122.67 121.71 122.28 0.0M
2023-08-07 122.88 123.46 122.60 123.43 0.0M
2023-08-04 122.11 123.49 122.11 122.16 0.1M
2023-08-03 121.60 121.60 120.47 121.11 0.1M
2023-08-02 123.56 124.03 121.40 121.66 0.1M
2023-08-01 124.78 125.42 124.48 125.05 0.1M
2023-07-31 123.44 125.09 123.44 125.09 0.1M
2023-07-28 122.73 123.25 122.46 122.91 0.0M
2023-07-27 123.50 123.50 121.59 121.92 0.0M
2023-07-26 122.29 123.27 122.12 122.97 0.0M
2023-07-25 120.96 122.13 120.00 122.08 0.1M
2023-07-24 122.20 122.65 122.06 122.30 0.1M
2023-07-21 123.44 123.62 122.36 122.36 0.0M
2023-07-20 122.03 123.29 122.03 123.12 0.1M
2023-07-19 122.82 123.19 121.36 121.96 0.1M
2023-07-18 122.38 123.50 121.76 122.56 0.0M
2023-07-17 121.08 122.62 120.81 122.25 0.0M
2023-07-14 122.90 122.90 120.68 121.08 0.0M
2023-07-13 122.75 123.42 122.50 122.90 0.0M
2023-07-12 123.83 123.97 122.27 122.54 0.1M
2023-07-11 121.88 122.92 121.32 122.82 0.1M
2023-07-10 120.18 121.64 119.83 121.64 0.1M
2023-07-07 120.14 121.18 119.70 120.15 0.0M
2023-07-06 120.58 121.08 119.10 119.97 0.0M
2023-07-05 121.13 121.79 120.51 121.47 0.1M
2023-07-03 121.34 121.65 120.92 121.55 0.0M
2023-06-30 122.13 122.13 121.14 121.53 0.0M
2023-06-29 120.36 122.13 120.29 121.42 0.0M
2023-06-28 119.97 120.26 119.59 120.26 0.1M
2023-06-27 117.83 119.49 117.62 119.37 0.1M
2023-06-26 117.71 118.00 117.01 117.54 0.0M
2023-06-23 119.23 119.23 117.62 117.83 0.0M
2023-06-22 121.38 121.38 120.02 120.30 0.1M
2023-06-21 121.45 122.96 120.84 122.64 0.1M
2023-06-20 120.20 121.89 120.20 121.63 0.1M
2023-06-16 121.50 122.50 119.86 120.43 0.1M
2023-06-15 119.27 120.14 118.97 119.90 0.1M
2023-06-14 120.44 120.45 119.07 119.44 0.1M
2023-06-13 119.86 120.98 119.37 120.16 0.1M
2023-06-12 118.74 119.83 118.38 119.66 0.1M
2023-06-09 119.27 119.30 118.11 118.62 0.1M
2023-06-08 118.00 119.28 118.00 119.15 0.1M
2023-06-07 116.37 118.41 116.37 118.32 0.1M
2023-06-06 114.38 116.31 114.38 116.16 0.1M
2023-06-05 115.63 115.63 114.14 114.52 0.1M
2023-06-02 113.64 115.75 113.56 115.30 0.1M
2023-06-01 111.18 113.08 111.00 112.80 0.1M
2023-05-31 111.35 111.71 110.03 110.78 0.1M
2023-05-30 111.92 112.17 111.22 111.60 0.1M
2023-05-26 111.95 112.37 111.46 111.69 0.0M
2023-05-25 113.81 113.81 111.48 111.85 0.0M
2023-05-24 114.76 114.76 113.26 113.64 0.0M
2023-05-23 116.98 117.13 115.19 115.21 0.1M
2023-05-22 115.92 117.69 115.92 117.43 0.0M
2023-05-19 117.27 117.57 115.38 115.84 0.0M
2023-05-18 115.92 116.75 115.28 116.66 0.0M
2023-05-17 114.51 116.37 114.51 116.10 0.0M
2023-05-16 113.81 114.41 113.33 113.51 0.0M
2023-05-15 113.01 114.56 113.01 114.23 0.0M
2023-05-12 113.42 113.83 112.07 112.65 0.0M
2023-05-11 113.29 113.53 112.61 112.98 0.0M
2023-05-10 114.97 114.98 112.74 113.71 0.0M
2023-05-09 113.24 114.55 113.13 114.15 0.0M
2023-05-08 113.64 114.09 112.81 113.07 0.1M
2023-05-05 112.65 113.34 112.30 113.09 0.0M
2023-05-04 113.22 113.22 110.59 111.76 0.0M
2023-05-03 114.86 115.15 113.55 113.66 0.1M
2023-05-02 115.22 115.37 113.64 115.00 0.2M
2023-05-01 114.41 115.96 114.37 114.82 0.1M
2023-04-28 113.50 114.52 113.44 114.52 0.0M
2023-04-27 112.73 113.78 112.19 113.73 0.1M
2023-04-26 114.39 114.39 112.07 112.25 0.1M
2023-04-25 115.24 115.37 114.03 114.29 0.1M
2023-04-24 115.96 116.01 115.19 115.71 0.0M
2023-04-21 116.84 116.84 115.55 115.93 0.1M
2023-04-20 116.49 116.93 116.18 116.65 0.1M
2023-04-19 117.18 117.33 116.71 117.03 0.1M
2023-04-18 116.92 117.63 116.60 117.43 0.1M
2023-04-17 115.72 116.87 115.69 116.44 0.0M
2023-04-14 116.55 116.55 114.82 115.45 0.1M
2023-04-13 117.54 118.19 116.86 117.97 0.1M
2023-04-12 117.49 117.67 116.79 117.01 0.0M
2023-04-11 117.30 117.52 116.85 117.00 0.0M
2023-04-10 114.92 116.74 114.91 116.74 0.1M
2023-04-06 115.27 115.56 114.42 115.05 0.0M
2023-04-05 116.02 116.36 114.96 115.22 0.0M
2023-04-04 118.09 118.09 116.08 116.49 0.0M
2023-04-03 117.01 118.43 116.97 118.05 0.0M
2023-03-31 116.70 117.32 116.36 116.91 0.0M
2023-03-30 116.50 116.68 115.68 116.23 0.1M
2023-03-29 115.53 116.06 115.04 116.06 0.1M
2023-03-28 113.84 114.88 113.84 114.61 0.1M
2023-03-27 113.84 114.30 113.14 114.04 0.1M
2023-03-24 111.04 113.12 110.66 112.94 0.1M
2023-03-23 112.83 113.46 111.13 111.94 0.1M
2023-03-22 114.22 114.56 112.12 112.12 0.1M
2023-03-21 114.17 114.78 113.86 114.22 0.1M
2023-03-20 111.59 113.42 111.59 112.63 0.2M
2023-03-17 113.80 113.80 111.11 111.31 0.1M
2023-03-16 111.83 114.80 111.45 114.21 0.1M
2023-03-15 113.59 113.76 110.89 112.86 0.1M
2023-03-14 115.88 116.91 114.65 115.58 0.1M
2023-03-13 113.75 115.10 112.77 114.19 0.2M
2023-03-10 116.78 116.94 114.19 115.37 0.2M
2023-03-09 120.07 120.33 117.00 117.20 0.1M
2023-03-08 120.05 120.10 118.70 119.57 0.1M
2023-03-07 120.68 121.29 119.85 119.95 0.0M
2023-03-06 121.53 121.95 120.12 120.49 0.1M
2023-03-03 120.46 121.61 119.82 121.56 0.1M
2023-03-02 118.22 120.18 117.70 120.05 0.1M
2023-03-01 118.76 118.95 117.74 118.79 0.1M
2023-02-28 119.40 119.62 118.70 118.81 0.1M
2023-02-27 120.10 120.56 118.97 119.31 0.1M
2023-02-24 118.57 119.15 118.36 118.98 0.1M
2023-02-23 120.00 120.46 118.40 119.57 0.1M
2023-02-22 118.79 119.91 118.70 119.20 0.1M
2023-02-21 120.27 120.38 118.28 118.65 0.1M
2023-02-17 120.20 120.96 119.29 120.83 0.1M
2023-02-16 120.50 121.93 120.02 120.20 0.1M
2023-02-15 119.63 121.71 119.63 121.62 0.1M
2023-02-14 119.17 120.71 118.47 120.42 0.1M
2023-02-13 118.45 119.62 118.06 119.37 0.1M
2023-02-10 116.80 118.08 116.70 117.92 0.1M
2023-02-09 119.72 120.00 117.02 117.22 0.1M
2023-02-08 119.88 119.88 118.76 118.98 0.1M
2023-02-07 118.84 120.40 117.67 120.28 0.1M
2023-02-06 118.79 119.70 118.25 118.76 0.1M
2023-02-03 119.20 120.72 118.80 118.97 0.1M
2023-02-02 119.81 120.98 119.48 120.28 0.2M
2023-02-01 118.45 120.03 117.85 119.26 0.1M
2023-01-31 116.63 118.17 115.96 118.17 0.1M
2023-01-30 116.66 117.71 116.31 116.41 0.2M
2023-01-27 116.20 117.58 116.20 117.11 0.1M
2023-01-26 116.11 116.45 115.16 116.36 0.1M
2023-01-25 114.00 115.33 113.27 115.26 0.1M
2023-01-24 113.56 114.94 113.00 114.86 0.1M
2023-01-23 112.73 113.99 112.48 113.75 0.1M
2023-01-20 111.96 112.58 111.20 112.55 0.1M
2023-01-19 112.17 112.80 111.19 111.21 0.2M
2023-01-18 115.91 116.05 112.94 113.00 0.1M
2023-01-17 115.43 115.83 114.68 115.51 0.1M
2023-01-13 114.74 116.03 114.45 115.42 0.1M
2023-01-12 114.52 115.70 113.54 115.55 0.1M
2023-01-11 113.20 114.03 112.88 113.96 0.1M
2023-01-10 111.61 112.76 111.20 112.68 0.1M
2023-01-09 113.46 113.70 111.36 111.74 0.1M
2023-01-06 111.64 113.11 111.39 112.90 0.1M
2023-01-05 110.64 111.24 110.13 110.94 0.1M
2023-01-04 110.11 111.72 109.93 111.20 0.1M
2023-01-03 110.76 111.03 109.20 109.92 0.1M