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
2024-12-31 167.41 167.50 164.83 165.82 0.1M
2024-12-30 166.42 167.58 164.04 166.49 0.1M
2024-12-27 169.74 170.71 167.75 169.01 0.0M
2024-12-26 168.68 170.69 167.80 170.55 0.1M
2024-12-24 165.98 168.79 165.34 168.79 0.1M
2024-12-23 166.12 166.82 164.20 165.73 0.1M
2024-12-20 161.83 167.34 161.45 166.35 0.2M
2024-12-19 164.00 165.81 162.34 163.21 0.2M
2024-12-18 169.62 169.62 162.12 162.35 0.1M
2024-12-17 170.63 170.63 168.18 169.68 0.1M
2024-12-16 168.74 171.58 167.60 171.42 0.1M
2024-12-13 166.90 168.33 166.55 168.31 0.1M
2024-12-12 168.39 168.72 166.44 166.62 0.1M
2024-12-11 169.37 169.39 167.84 168.64 0.1M
2024-12-10 168.33 169.63 168.05 168.48 0.1M
2024-12-09 172.08 172.08 167.51 168.33 0.2M
2024-12-06 173.46 173.46 171.45 171.76 0.1M
2024-12-05 173.73 174.13 172.26 172.48 0.1M
2024-12-04 172.28 174.66 172.02 174.66 0.1M
2024-12-03 172.64 172.83 171.51 172.09 0.1M
2024-12-02 177.27 177.27 172.67 173.10 0.2M
2024-11-29 174.94 177.00 174.94 176.52 0.0M
2024-11-27 175.18 175.78 173.42 173.77 0.1M
2024-11-26 173.19 175.70 173.19 174.44 0.1M
2024-11-25 174.83 175.12 171.74 172.49 0.1M
2024-11-22 171.12 172.84 171.09 172.56 0.1M
2024-11-21 168.63 170.86 167.28 170.17 0.2M
2024-11-20 167.78 168.03 165.74 167.78 0.2M
2024-11-19 165.02 167.35 164.74 167.01 0.1M
2024-11-18 165.39 165.87 164.00 165.04 0.1M
2024-11-15 164.97 165.38 163.82 164.75 0.1M
2024-11-14 172.38 172.38 165.46 165.50 0.2M
2024-11-13 172.12 175.28 171.23 171.34 0.2M
2024-11-12 171.12 171.20 168.11 169.17 0.2M
2024-11-11 170.76 171.82 170.14 171.01 0.2M
2024-11-08 164.58 169.10 164.28 168.50 0.2M
2024-11-07 164.13 164.29 162.39 162.86 0.2M
2024-11-06 164.02 164.34 160.61 163.37 0.3M
2024-11-05 156.08 157.31 155.97 157.29 0.1M
2024-11-04 154.98 156.15 154.77 155.28 0.1M
2024-11-01 155.10 156.52 154.83 154.98 0.2M
2024-10-31 157.53 157.53 153.72 153.80 0.6M
2024-10-30 158.69 160.06 158.33 158.45 2.1M
2024-10-29 158.90 159.63 158.01 159.04 0.4M
2024-10-28 160.10 160.27 158.97 159.38 0.4M
2024-10-25 159.92 160.39 158.82 159.38 0.3M
2024-10-24 159.43 160.60 158.62 158.65 0.3M
2024-10-23 160.90 161.56 159.45 160.16 0.5M
2024-10-22 163.53 163.53 160.35 161.00 0.3M
2024-10-21 163.98 164.88 162.86 163.94 0.1M
2024-10-18 163.37 163.37 162.52 162.99 0.1M
2024-10-17 163.88 163.88 162.69 162.90 0.2M
2024-10-16 160.75 163.24 160.75 163.24 0.4M
2024-10-15 161.39 161.42 159.67 160.27 0.4M
2024-10-14 160.71 161.05 159.95 160.96 0.2M
2024-10-11 157.33 160.30 157.33 160.26 0.2M
2024-10-10 158.00 158.00 156.01 157.00 0.4M
2024-10-09 158.18 159.10 157.21 158.73 0.2M
2024-10-08 159.33 159.33 158.21 158.35 0.2M
2024-10-07 159.45 159.46 157.95 158.84 0.1M
2024-10-04 158.83 159.40 157.67 159.36 0.1M
2024-10-03 159.25 159.25 157.42 157.56 0.1M
2024-10-02 159.55 160.13 158.52 159.24 0.2M
2024-10-01 157.21 159.63 155.82 158.91 0.2M
2024-09-30 156.89 157.46 155.76 157.34 0.1M
2024-09-27 155.80 157.09 155.79 156.79 0.1M
2024-09-26 156.36 156.64 155.29 155.57 0.0M
2024-09-25 155.89 156.55 155.15 155.34 0.1M
2024-09-24 157.07 157.07 154.88 155.61 0.1M
2024-09-23 155.23 157.12 154.93 156.79 0.1M
2024-09-20 153.40 155.11 153.30 155.09 0.1M
2024-09-19 154.63 154.63 152.73 153.51 0.0M
2024-09-18 152.78 154.04 152.18 152.43 0.1M
2024-09-17 152.77 153.11 151.45 152.44 0.1M
2024-09-16 153.56 153.56 151.78 152.61 0.0M
2024-09-13 152.03 153.82 151.87 152.99 0.1M
2024-09-12 150.45 152.20 149.81 152.20 0.1M
2024-09-11 148.90 150.23 146.75 150.17 0.1M
2024-09-10 150.70 150.70 148.58 149.18 0.1M
2024-09-09 148.97 150.89 148.70 150.13 0.1M
2024-09-06 150.40 151.02 147.36 147.41 0.1M
2024-09-05 152.40 152.42 149.87 150.53 0.1M
2024-09-04 150.99 152.85 150.99 152.02 0.1M
2024-09-03 155.08 155.22 150.59 150.85 0.1M
2024-08-30 155.34 155.90 153.99 155.51 0.0M
2024-08-29 154.10 156.43 153.69 154.94 0.1M
2024-08-28 153.05 154.73 152.48 153.31 0.1M
2024-08-27 152.39 153.11 151.21 152.67 0.1M
2024-08-26 153.98 154.13 152.37 152.81 0.0M
2024-08-23 152.63 154.28 152.63 153.73 0.0M
2024-08-22 152.14 152.70 151.68 152.16 0.0M
2024-08-21 151.52 152.10 150.81 152.03 0.1M
2024-08-20 152.28 152.28 150.24 151.11 0.1M
2024-08-19 151.91 152.39 151.44 152.09 0.1M
2024-08-16 150.50 152.05 150.50 151.77 0.0M
2024-08-15 149.63 150.53 149.10 150.53 0.1M
2024-08-14 147.92 148.66 147.75 148.30 0.1M
2024-08-13 147.10 147.53 145.72 147.42 0.0M
2024-08-12 147.17 147.17 146.07 146.60 0.0M
2024-08-09 146.48 147.02 145.91 146.84 0.0M
2024-08-08 143.00 146.39 142.95 145.96 0.1M
2024-08-07 143.61 145.19 142.04 142.16 0.1M
2024-08-06 142.19 143.43 141.25 141.74 0.1M
2024-08-05 138.82 141.98 138.51 140.71 0.1M
2024-08-02 146.00 146.00 142.48 143.47 0.2M
2024-08-01 151.01 151.61 146.96 148.19 0.1M
2024-07-31 149.95 152.31 149.26 150.75 0.1M
2024-07-30 148.83 149.79 148.20 148.93 0.1M
2024-07-29 149.46 149.46 147.99 148.28 0.1M
2024-07-26 149.11 149.97 148.02 148.88 0.0M
2024-07-25 145.96 149.86 145.96 147.67 0.1M
2024-07-24 147.52 148.18 145.12 145.42 0.1M
2024-07-23 146.32 149.01 146.30 148.55 0.0M
2024-07-22 144.39 145.96 143.94 145.85 0.1M
2024-07-19 145.40 145.40 143.63 143.65 0.1M
2024-07-18 147.06 148.12 145.03 145.26 0.1M
2024-07-17 148.22 149.69 147.12 147.26 0.5M
2024-07-16 145.69 149.30 145.69 149.29 0.1M
2024-07-15 144.64 145.55 144.17 145.18 0.1M
2024-07-12 143.90 144.69 143.69 143.69 0.0M
2024-07-11 142.74 143.45 142.16 143.27 0.1M
2024-07-10 141.10 142.05 140.99 142.05 0.1M
2024-07-09 141.64 141.64 140.72 140.72 0.0M
2024-07-08 141.43 142.41 141.43 141.65 0.1M
2024-07-05 141.18 141.18 139.72 140.86 0.0M
2024-07-03 140.50 141.18 140.30 140.93 0.1M
2024-07-02 138.67 140.31 138.67 140.12 0.1M
2024-07-01 140.94 141.36 138.82 139.03 0.0M
2024-06-28 141.33 141.59 139.30 139.98 0.0M
2024-06-27 140.68 140.68 139.69 140.62 0.0M
2024-06-26 140.42 140.90 139.75 140.87 0.0M
2024-06-25 141.43 141.43 139.79 140.41 0.1M
2024-06-24 142.32 143.84 141.69 141.90 0.1M
2024-06-21 140.32 142.34 139.60 142.14 0.0M
2024-06-20 141.45 141.61 140.09 140.47 0.1M
2024-06-18 140.00 141.38 139.60 141.32 0.1M
2024-06-17 138.05 139.83 137.60 139.64 0.1M
2024-06-14 139.47 139.47 137.30 138.69 0.1M
2024-06-13 142.30 142.30 139.97 140.85 0.1M
2024-06-12 142.78 143.28 142.33 142.33 0.0M
2024-06-11 141.40 141.53 139.91 141.50 0.1M
2024-06-10 141.40 142.26 141.40 141.93 0.1M
2024-06-07 142.00 142.80 141.68 141.85 0.0M
2024-06-06 144.21 144.21 142.41 142.48 0.0M
2024-06-05 142.87 144.14 142.14 143.96 0.0M
2024-06-04 143.18 143.18 141.89 142.35 0.0M
2024-06-03 144.19 144.57 142.38 143.72 0.0M
2024-05-31 142.07 143.57 141.63 143.57 0.0M
2024-05-30 140.92 142.00 140.92 141.66 0.1M
2024-05-29 142.01 142.01 140.24 140.24 0.1M
2024-05-28 143.80 144.25 142.58 142.96 0.1M
2024-05-24 142.45 143.43 142.00 143.43 0.0M
2024-05-23 144.41 144.41 141.44 141.59 0.1M
2024-05-22 144.66 144.68 143.45 143.94 0.0M
2024-05-21 144.65 145.38 144.52 144.92 0.1M
2024-05-20 143.80 145.05 143.58 144.84 0.1M
2024-05-17 143.22 143.70 142.74 143.28 0.1M
2024-05-16 143.20 143.85 142.85 143.24 0.2M
2024-05-15 144.25 144.25 142.69 143.16 0.1M
2024-05-14 142.80 143.69 142.76 143.60 0.1M
2024-05-13 142.68 143.85 141.50 141.76 0.1M
2024-05-10 143.13 143.20 141.69 142.18 0.0M
2024-05-09 141.39 142.79 141.13 142.67 0.0M
2024-05-08 140.48 141.43 140.11 141.37 0.1M
2024-05-07 141.27 141.27 140.08 141.06 0.1M
2024-05-06 140.46 141.78 140.29 141.73 0.1M
2024-05-03 139.52 139.58 138.59 139.48 0.1M
2024-05-02 138.45 138.53 137.05 138.41 0.1M
2024-05-01 135.71 138.77 135.71 136.87 0.1M
2024-04-30 137.15 138.00 135.90 136.03 0.1M
2024-04-29 136.69 137.35 136.41 137.33 0.1M
2024-04-26 135.03 136.51 134.93 136.11 0.0M
2024-04-25 133.53 134.67 132.25 134.60 0.1M
2024-04-24 135.84 136.11 133.52 134.64 0.1M
2024-04-23 133.55 135.63 133.55 135.17 0.0M
2024-04-22 132.97 133.71 131.88 132.87 0.1M
2024-04-19 131.96 132.98 131.83 132.23 0.1M
2024-04-18 132.28 133.99 132.10 132.10 0.0M
2024-04-17 133.97 134.00 131.78 132.11 0.1M
2024-04-16 132.64 133.76 131.97 133.21 0.1M
2024-04-15 135.43 135.43 132.15 132.55 0.1M
2024-04-12 135.66 136.29 133.22 133.74 0.1M
2024-04-11 135.47 136.33 134.28 135.66 0.2M
2024-04-10 134.27 135.38 133.90 135.05 0.1M
2024-04-09 137.95 138.48 135.81 136.62 0.1M
2024-04-08 138.60 138.96 138.00 138.05 0.0M
2024-04-05 137.12 138.29 136.92 137.95 0.0M
2024-04-04 138.27 138.77 136.60 137.04 0.0M
2024-04-03 136.95 137.72 136.65 137.21 0.1M
2024-04-02 138.56 138.56 136.99 137.01 0.1M
2024-04-01 141.24 141.24 138.79 139.09 0.1M
2024-03-28 140.51 141.53 140.51 140.51 0.0M
2024-03-27 139.56 140.26 139.17 140.26 0.0M
2024-03-26 139.18 139.19 138.53 138.53 0.1M
2024-03-25 139.30 139.44 138.71 138.73 0.1M
2024-03-22 139.76 139.80 138.26 138.63 0.0M
2024-03-21 139.91 140.11 139.44 139.74 0.1M
2024-03-20 137.12 139.44 137.12 139.03 0.1M
2024-03-19 136.70 137.12 136.28 136.85 0.1M
2024-03-18 137.91 137.91 136.26 136.33 0.1M
2024-03-15 136.70 138.44 136.70 137.60 0.1M
2024-03-14 138.94 139.18 136.60 137.43 0.2M
2024-03-13 138.77 139.47 138.36 138.81 0.1M
2024-03-12 139.00 139.00 137.64 138.63 0.1M
2024-03-11 140.78 140.78 139.11 139.11 0.1M
2024-03-08 142.34 142.78 139.96 140.98 0.1M
2024-03-07 141.65 142.33 141.38 141.87 0.1M
2024-03-06 139.95 141.81 139.91 141.43 0.1M
2024-03-05 139.71 140.79 138.87 139.32 0.1M
2024-03-04 138.47 139.17 138.02 138.67 0.1M
2024-03-01 137.07 137.93 136.09 137.82 0.1M
2024-02-29 137.99 137.99 136.22 136.97 0.1M
2024-02-28 135.63 137.47 135.06 137.02 0.1M
2024-02-27 135.31 135.97 134.37 135.95 0.1M
2024-02-26 134.99 135.38 134.48 135.00 0.1M
2024-02-23 134.37 135.26 134.00 134.56 0.1M
2024-02-22 135.14 135.26 133.87 134.40 0.1M
2024-02-21 134.36 135.05 134.07 134.71 0.1M
2024-02-20 135.13 135.78 134.40 134.57 0.1M
2024-02-16 136.14 136.56 135.42 135.46 0.0M
2024-02-15 135.98 136.70 135.35 136.46 0.1M
2024-02-14 133.43 135.49 133.43 135.49 0.1M
2024-02-13 132.00 132.76 130.76 131.77 0.1M
2024-02-12 132.86 134.14 132.86 133.77 0.1M
2024-02-09 131.84 132.76 131.56 132.75 0.1M
2024-02-08 131.31 131.72 130.86 131.31 0.1M
2024-02-07 130.86 131.58 130.53 130.93 0.1M
2024-02-06 129.12 131.05 128.96 131.02 0.1M
2024-02-05 129.00 129.57 127.75 129.11 0.1M
2024-02-02 129.51 130.41 129.18 130.06 0.1M
2024-02-01 129.78 130.29 127.90 130.23 0.1M
2024-01-31 130.17 131.49 129.21 129.26 0.1M
2024-01-30 130.79 130.79 129.35 129.86 0.1M
2024-01-29 129.95 130.82 129.45 130.82 0.1M
2024-01-26 129.84 130.91 129.15 129.67 0.1M
2024-01-25 130.49 130.79 128.49 129.43 0.1M
2024-01-24 132.08 132.49 130.30 130.52 0.1M
2024-01-23 131.94 132.50 130.69 130.93 0.1M
2024-01-22 130.23 131.31 129.90 131.12 0.1M
2024-01-19 129.94 129.94 128.47 129.54 0.1M
2024-01-18 128.27 129.17 127.71 129.09 0.0M
2024-01-17 126.97 128.38 126.56 127.46 0.1M
2024-01-16 130.05 130.07 127.16 127.62 0.1M
2024-01-12 130.12 131.15 129.72 130.58 0.1M
2024-01-11 130.43 130.43 128.31 129.46 0.1M
2024-01-10 130.00 130.75 129.81 130.17 0.1M
2024-01-09 129.51 129.57 128.45 129.14 0.2M
2024-01-08 129.25 130.78 128.00 130.53 0.1M
2024-01-05 131.36 131.84 130.19 130.87 0.2M
2024-01-04 131.36 132.64 131.21 131.27 0.1M
2024-01-03 132.56 132.88 130.70 130.70 0.1M
2024-01-02 134.70 135.58 132.94 133.54 0.1M