NYSEArca - Nasdaq Real Time Price
USD
State Street SPDR S&P Aerospace & Defense ETF (XAR)
228.63
-6.66
(-2.83%)
As of 12:02:49 PM EDT. Market Open.
Trade XAR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
232.75
234.46
228.51
228.63
228.63
243,557
Oct 29, 2026
227.05
237.70
226.98
235.29
235.29
502,500
Oct 28, 2026
224.40
225.65
222.61
224.98
224.98
362,600
Oct 27, 2026
223.78
225.27
221.74
224.45
224.45
275,700
Oct 26, 2026
218.79
223.76
218.07
223.46
223.46
349,500
Oct 23, 2026
215.35
218.83
210.14
217.79
217.79
667,800
Oct 22, 2026
219.29
221.44
214.91
218.31
218.31
516,100
Oct 21, 2026
223.81
226.21
220.87
222.64
222.64
622,700
Oct 20, 2026
222.39
226.74
220.97
222.16
222.16
377,100
Oct 19, 2026
225.06
226.00
222.22
223.30
223.30
389,500
Oct 16, 2026
225.77
228.70
223.13
224.53
224.53
2,232,300
Oct 15, 2026
219.85
225.12
216.09
224.87
224.87
336,500
Oct 14, 2026
221.13
224.21
219.23
220.35
220.35
344,000
Oct 13, 2026
224.73
224.83
220.80
222.88
222.88
419,500
Oct 12, 2026
228.24
228.89
225.46
225.59
225.59
227,700
Oct 9, 2026
228.10
228.66
225.73
228.36
228.36
175,200
Oct 8, 2026
225.07
227.48
223.67
226.86
226.86
325,700
Oct 7, 2026
230.26
230.77
225.06
226.64
226.64
460,200
Oct 6, 2026
232.65
234.85
230.69
233.62
233.62
249,400
Oct 5, 2026
233.08
233.84
230.21
231.28
231.28
315,100
Oct 2, 2026
234.16
235.04
231.00
233.09
233.09
215,600
Oct 1, 2026
231.47
233.86
229.53
231.60
231.60
193,400
Sep 30, 2026
234.08
235.07
230.93
231.25
231.25
342,700
Sep 29, 2026
235.08
236.91
232.39
233.16
233.16
319,500
Sep 28, 2026
237.58
237.87
233.99
234.19
234.19
222,900
Sep 25, 2026
240.31
242.02
238.33
239.46
239.46
226,900
Sep 24, 2026
237.95
241.97
236.25
239.46
239.46
236,700
Sep 23, 2026
240.84
242.97
239.28
239.37
239.37
338,900
Sep 22, 2026
245.80
245.80
238.13
241.51
241.51
390,800
Sep 21, 2026
0.129
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
241.82
244.88
240.98
243.55
243.55
267,000
Sep 18, 2026
241.57
242.49
238.21
239.86
239.73
256,600
Sep 17, 2026
245.95
246.54
240.51
241.32
241.19
160,300
Sep 16, 2026
241.80
244.78
239.31
242.29
242.16
238,700
Sep 15, 2026
243.37
244.84
237.88
241.53
241.40
1,732,000
Sep 14, 2026
242.53
244.96
241.35
242.83
242.70
247,100
Sep 11, 2026
247.33
247.92
244.24
245.96
245.83
154,600
Sep 10, 2026
244.42
249.52
243.84
244.66
244.53
169,100
Sep 9, 2026
252.18
252.91
246.50
246.70
246.57
176,700
Sep 8, 2026
252.63
255.26
251.92
253.27
253.13
164,000
Sep 4, 2026
253.00
255.00
251.53
252.92
252.78
195,300
Sep 3, 2026
253.10
253.98
249.28
253.93
253.79
216,800
Sep 2, 2026
253.21
253.58
249.25
250.21
250.08
242,600
Sep 1, 2026
254.29
257.47
251.68
252.04
251.90
344,200
Aug 31, 2026
260.00
260.03
255.46
256.52
256.38
237,800
Aug 28, 2026
266.52
266.52
260.88
261.79
261.65
162,400
Aug 27, 2026
267.37
267.37
263.73
266.05
265.91
130,400
Aug 26, 2026
265.57
269.40
265.57
266.65
266.51
94,300
Aug 25, 2026
268.09
268.77
263.99
264.85
264.71
256,200
Aug 24, 2026
271.27
271.50
265.00
265.61
265.47
209,100
Aug 21, 2026
274.35
275.05
271.80
272.74
272.59
148,000
Aug 20, 2026
281.11
281.99
271.02
271.78
271.63
222,000
Aug 19, 2026
291.52
291.52
283.00
284.10
283.95
270,300
Aug 18, 2026
290.45
294.30
289.12
290.43
290.27
224,800
Aug 17, 2026
296.15
297.69
294.06
294.87
294.71
189,300
Aug 14, 2026
294.53
297.79
293.12
296.73
296.57
401,400
Aug 13, 2026
292.43
293.37
289.02
292.10
291.94
181,300
Aug 12, 2026
294.56
295.14
290.99
293.34
293.18
196,900
Aug 11, 2026
288.37
292.82
288.00
292.33
292.17
109,400
Aug 10, 2026
288.49
291.45
287.32
288.29
288.13
154,600
Aug 7, 2026
285.44
287.06
279.11
286.83
286.68
168,000
Aug 6, 2026
283.73
290.76
281.46
282.91
282.76
157,300
Aug 5, 2026
284.10
286.08
280.60
282.08
281.93
108,600
Aug 4, 2026
277.40
283.36
275.86
282.09
281.94
205,400
Aug 3, 2026
266.37
273.91
265.01
273.63
273.48
187,600
Jul 31, 2026
264.44
266.20
259.01
264.86
264.72
159,800
Jul 30, 2026
258.50
263.08
254.93
262.83
262.69
189,700
Jul 29, 2026
271.29
271.29
257.13
258.11
257.97
277,800
Jul 28, 2026
272.31
272.38
266.90
271.92
271.77
649,400
Jul 27, 2026
272.14
276.53
269.00
273.07
272.92
153,400
Jul 24, 2026
271.13
272.43
268.51
269.01
268.87
175,500
Jul 23, 2026
263.78
273.36
263.78
270.54
270.39
218,600
Jul 22, 2026
265.15
267.97
263.66
264.30
264.16
255,900
Jul 21, 2026
260.54
266.29
258.38
264.91
264.77
172,300
Jul 20, 2026
260.64
263.38
258.91
259.31
259.17
177,100
Jul 17, 2026
256.18
262.78
255.23
258.57
258.43
201,600
Jul 16, 2026
264.17
264.27
257.81
259.06
258.92
172,800
Jul 15, 2026
268.00
270.69
263.48
266.32
266.18
124,800
Jul 14, 2026
266.39
269.82
266.39
266.56
266.42
160,200
Jul 13, 2026
269.51
270.95
263.18
264.17
264.03
257,500
Jul 10, 2026
273.96
274.56
268.20
271.45
271.30
299,600
Jul 9, 2026
274.74
275.86
272.00
273.89
273.74
177,200
Jul 8, 2026
277.25
278.78
272.16
273.83
273.68
134,500
Jul 7, 2026
288.85
289.34
277.36
279.33
279.18
276,100
Jul 6, 2026
288.35
291.42
287.61
289.73
289.57
204,000
Jul 2, 2026
287.85
294.49
284.01
287.56
287.41
203,800
Jul 1, 2026
284.83
290.30
283.13
285.11
284.96
266,000
Jun 30, 2026
280.00
283.99
278.64
283.79
283.64
171,100
Jun 29, 2026
275.93
278.68
273.94
276.98
276.83
183,400
Jun 26, 2026
271.11
276.56
270.00
274.09
273.94
141,200
Jun 25, 2026
273.59
278.16
271.54
272.78
272.63
232,400
Jun 24, 2026
275.41
277.01
271.82
272.41
272.26
128,200
Jun 23, 2026
273.09
279.05
271.93
275.32
275.17
189,100
Jun 22, 2026
0.062
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
283.09
283.09
275.66
277.87
277.72
322,200
Jun 18, 2026
289.16
289.66
280.74
284.29
284.08
276,900
Jun 17, 2026
281.45
289.86
280.50
285.59
285.37
241,100
Jun 16, 2026
282.05
284.10
279.91
281.81
281.60
179,500
Jun 15, 2026
285.04
286.59
282.05
282.79
282.58
355,500
Jun 12, 2026
285.89
286.89
277.88
279.97
279.76
215,300
Jun 11, 2026
269.45
284.47
269.45
284.39
284.18
222,400
Jun 10, 2026
272.53
274.64
266.73
266.73
266.53
206,700
Jun 9, 2026
273.92
277.84
263.09
273.38
273.17
246,400
Jun 8, 2026
275.54
276.16
270.22
271.11
270.91
165,800
Jun 5, 2026
277.75
278.68
269.74
272.57
272.36
301,600
Jun 4, 2026
274.33
281.65
272.65
280.42
280.21
193,600
Jun 3, 2026
276.39
276.90
272.46
273.46
273.25
263,100
Jun 2, 2026
279.69
281.61
277.87
279.28
279.07
249,100
Jun 1, 2026
283.67
284.98
276.53
280.00
279.79
385,700
May 29, 2026
287.63
288.23
280.83
288.00
287.78
262,500
May 28, 2026
281.15
290.61
280.00
289.56
289.34
296,800
May 27, 2026
279.48
279.86
274.48
278.90
278.69
260,100
May 26, 2026
276.79
280.12
274.97
276.56
276.35
308,600
May 22, 2026
269.34
272.52
268.27
271.18
270.98
171,700
May 21, 2026
263.62
267.61
261.11
266.37
266.17
113,800
May 20, 2026
261.73
266.89
259.62
266.50
266.30
203,800
May 19, 2026
261.27
262.16
256.01
259.46
259.26
152,700
May 18, 2026
263.68
265.78
260.51
263.21
263.01
233,400
May 15, 2026
266.53
267.38
260.33
260.74
260.54
193,700
May 14, 2026
270.16
272.52
267.50
271.35
271.14
115,300
May 13, 2026
267.89
271.39
262.35
270.11
269.91
114,900
May 12, 2026
267.44
268.82
262.61
268.42
268.22
181,500
May 11, 2026
264.59
271.41
262.67
269.40
269.20
276,400
May 8, 2026
265.72
266.83
263.57
265.40
265.20
167,400
May 7, 2026
269.65
270.00
261.58
262.76
262.56
225,300
May 6, 2026
260.14
267.90
259.50
267.26
267.06
417,600
May 5, 2026
257.59
258.33
253.74
255.22
255.03
207,900
May 4, 2026
255.82
258.93
253.95
254.75
254.56
198,300
May 1, 2026
259.66
260.11
254.78
256.44
256.25
203,300
Apr 30, 2026
251.64
259.37
251.64
259.14
258.94
166,000
Apr 29, 2026
256.01
256.01
248.35
249.75
249.56
218,600
Apr 28, 2026
256.73
258.00
252.19
254.91
254.72
232,800
Apr 27, 2026
256.36
258.89
255.53
258.00
257.80
182,500
Apr 24, 2026
262.05
262.05
255.37
256.45
256.26
279,600
Apr 23, 2026
263.41
264.96
256.01
261.58
261.38
271,300
Apr 22, 2026
271.53
272.91
261.41
263.92
263.72
520,700
Apr 21, 2026
275.96
276.55
266.15
267.46
267.26
223,400
Apr 20, 2026
275.28
277.29
274.05
276.35
276.14
158,600
Apr 17, 2026
276.53
281.97
275.60
276.38
276.17
243,500
Apr 16, 2026
277.13
278.12
270.49
272.63
272.42
146,200
Apr 15, 2026
276.88
277.61
272.45
275.47
275.26
161,300
Apr 14, 2026
276.21
277.94
274.86
276.48
276.27
253,900
Apr 13, 2026
267.24
273.80
266.52
273.74
273.53
132,400
Apr 10, 2026
268.97
269.78
264.79
267.81
267.61
188,400
Apr 9, 2026
270.30
273.48
268.90
269.14
268.94
170,200
Apr 8, 2026
270.61
274.50
269.86
271.69
271.48
173,300
Apr 7, 2026
261.17
262.02
257.22
260.06
259.86
168,100
Apr 6, 2026
260.30
263.97
260.15
263.64
263.44
217,700
Apr 2, 2026
254.25
264.12
253.00
259.58
259.38
170,300
Apr 1, 2026
258.09
263.48
258.09
259.95
259.75
198,100
Mar 31, 2026
247.16
254.99
245.07
253.98
253.79
361,800
Mar 30, 2026
252.66
252.93
240.95
242.24
242.06
393,100
Mar 27, 2026
255.40
255.92
250.24
250.57
250.38
288,800
Mar 26, 2026
262.95
264.09
256.52
257.03
256.84
154,100
Mar 25, 2026
265.61
268.50
265.21
266.59
266.39
236,000
Mar 24, 2026
260.36
263.63
258.00
261.67
261.47
204,500
Mar 23, 2026
0.112
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
263.52
268.23
262.51
262.84
262.64
278,300
Mar 20, 2026
267.30
268.00
256.84
258.88
258.57
278,000
Mar 19, 2026
267.35
270.05
261.59
268.00
267.68
231,700
Mar 18, 2026
272.39
275.00
270.92
271.04
270.72
240,700
Mar 17, 2026
271.95
273.95
269.73
273.76
273.43
166,200
Mar 16, 2026
267.99
272.64
267.75
270.83
270.51
234,100
Mar 13, 2026
271.06
272.83
262.86
265.21
264.89
267,500
Mar 12, 2026
275.94
275.94
268.21
268.62
268.30
293,700
Mar 11, 2026
276.32
279.71
273.93
277.45
277.12
212,500
Mar 10, 2026
281.14
282.75
277.69
277.95
277.62
366,800
Mar 9, 2026
278.10
282.39
273.50
282.14
281.80
398,500
Mar 6, 2026
275.09
282.36
275.00
279.29
278.96
322,400
Mar 5, 2026
285.35
285.77
272.75
278.77
278.44
528,800
Mar 4, 2026
286.00
287.69
281.25
287.18
286.84
374,200
Mar 3, 2026
286.31
286.60
277.79
284.34
284.00
485,600
Mar 2, 2026
288.26
295.39
286.80
289.87
289.53
1,089,300
Feb 27, 2026
280.02
282.94
278.12
282.94
282.60
194,100
Feb 26, 2026
279.67
284.05
276.72
283.71
283.37
350,100
Feb 25, 2026
285.02
285.02
277.00
280.54
280.21
210,100
Feb 24, 2026
278.29
283.67
274.29
282.91
282.57
177,200
Feb 23, 2026
279.97
281.14
277.08
278.89
278.56
299,500
Feb 20, 2026
284.27
287.52
280.41
282.01
281.67
431,600
Feb 19, 2026
278.28
285.00
277.41
284.46
284.12
394,000
Feb 18, 2026
275.65
280.00
274.66
278.32
277.99
433,700
Feb 17, 2026
270.00
275.65
268.56
273.51
273.19
223,400
Feb 13, 2026
268.25
273.82
268.00
270.72
270.40
191,700
Feb 12, 2026
269.25
273.67
266.74
267.68
267.36
184,200
Feb 11, 2026
274.62
274.74
265.13
266.87
266.55
194,800
Feb 10, 2026
276.74
276.74
271.85
271.85
271.53
298,700
Feb 9, 2026
272.39
277.38
272.03
276.42
276.09
253,000
Feb 6, 2026
264.39
272.64
264.39
272.23
271.91
295,100
Feb 5, 2026
260.37
266.49
258.93
259.38
259.07
313,200
Feb 4, 2026
278.30
278.40
259.83
264.90
264.59
387,200
Feb 3, 2026
274.80
278.46
271.28
278.46
278.13
330,200
Feb 2, 2026
270.55
272.32
268.65
270.28
269.96
278,300
Jan 30, 2026
275.47
279.43
270.71
272.96
272.64
199,000
Jan 29, 2026
282.97
284.60
275.60
277.91
277.58
362,800
Jan 28, 2026
285.34
285.34
279.18
281.57
281.24
333,000
Jan 27, 2026
281.00
285.68
280.01
285.12
284.78
236,100
Jan 26, 2026
281.37
282.42
278.37
280.01
279.68
311,900
Jan 23, 2026
285.98
287.49
281.34
283.18
282.84
324,800
Jan 22, 2026
287.89
288.45
282.80
285.44
285.10
226,600
Jan 21, 2026
286.35
286.89
278.21
285.33
284.99
704,300
Jan 20, 2026
288.51
293.49
283.46
284.06
283.72
520,000
Jan 16, 2026
290.69
294.45
289.81
292.74
292.39
488,600
Jan 15, 2026
286.42
290.25
284.56
289.49
289.15
454,700
Jan 14, 2026
280.88
285.71
277.75
285.71
285.37
305,500
Jan 13, 2026
285.01
285.26
280.26
281.43
281.10
372,700
Jan 12, 2026
278.57
281.36
277.85
280.90
280.57
704,200
Jan 9, 2026
271.50
277.95
271.50
276.64
276.31
368,900
Jan 8, 2026
270.97
277.93
266.31
268.70
268.38
535,300
Jan 7, 2026
266.89
268.98
262.44
262.61
262.30
271,100
Jan 6, 2026
260.89
266.37
259.62
266.13
265.81
462,300
Jan 5, 2026
253.47
260.62
253.46
260.33
260.02
363,900
Jan 2, 2026
242.83
250.40
240.02
250.40
250.10
199,700
Dec 31, 2025
244.00
244.00
240.59
241.24
240.95
162,200
Dec 30, 2025
246.21
246.21
242.83
243.24
242.95
211,400
Dec 29, 2025
245.47
247.00
244.47
244.85
244.56
103,300
Dec 26, 2025
249.98
249.98
246.19
246.42
246.13
83,700
Dec 24, 2025
250.43
251.04
248.99
250.54
250.24
55,700
Dec 23, 2025
248.14
251.12
248.02
250.13
249.83
125,600
Dec 22, 2025
0.116
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
244.14
249.83
244.11
249.80
249.50
155,600
Dec 19, 2025
234.23
242.03
234.23
241.28
240.88
114,100
Dec 18, 2025
231.68
234.77
231.68
233.14
232.75
126,700
Dec 17, 2025
232.21
234.53
228.32
228.93
228.55
138,000
Dec 16, 2025
232.91
234.74
231.06
232.85
232.46
111,100
Dec 15, 2025
237.85
238.64
233.70
234.34
233.95
91,500
Dec 12, 2025
239.50
240.62
235.52
236.69
236.30
108,000
Dec 11, 2025
233.27
239.28
232.42
239.28
238.88
104,100
Dec 10, 2025
230.76
235.16
229.20
233.75
233.36
113,100
Dec 9, 2025
232.50
234.72
230.75
231.15
230.76
54,000
Dec 8, 2025
232.24
233.30
230.24
233.15
232.76
63,300
Dec 5, 2025
233.54
233.54
228.66
230.82
230.43
64,900
Dec 4, 2025
228.50
234.16
227.90
233.65
233.26
96,600
Dec 3, 2025
226.00
228.07
224.00
227.91
227.53
96,400
Dec 2, 2025
226.32
227.82
225.56
225.86
225.48
147,900
Dec 1, 2025
228.06
228.30
224.08
224.26
223.89
276,000
Nov 28, 2025
230.03
230.74
229.00
230.29
229.91
77,200
Nov 26, 2025
228.84
230.72
228.43
229.30
228.92
90,400
Nov 25, 2025
224.15
228.03
221.81
227.65
227.27
86,800
Nov 24, 2025
220.54
224.00
219.78
223.63
223.26
145,000
Nov 21, 2025
218.65
221.25
215.02
220.08
219.71
147,600
Nov 20, 2025
229.19
230.00
218.34
218.75
218.39
170,300
Nov 19, 2025
223.10
225.70
222.35
224.19
223.82
95,900
Nov 18, 2025
223.29
225.42
221.18
223.52
223.15
136,500
Nov 17, 2025
227.76
228.56
222.61
224.30
223.93
120,900
Nov 14, 2025
223.16
230.04
222.42
228.04
227.66
119,800
Nov 13, 2025
234.48
234.53
226.11
227.13
226.75
159,500
Nov 12, 2025
236.27
238.36
234.77
234.92
234.53
117,900
Nov 11, 2025
236.69
237.47
234.47
236.11
235.72
69,100
Nov 10, 2025
237.43
238.37
234.00
237.09
236.69
257,500
Nov 7, 2025
229.66
234.84
226.70
234.33
233.94
211,700
Nov 6, 2025
238.15
238.17
232.88
232.97
232.58
182,200
Nov 5, 2025
238.38
239.74
236.81
238.53
238.13
266,800
Nov 4, 2025
242.61
245.21
240.89
241.97
241.57
130,500
Nov 3, 2025
249.38
249.38
244.63
247.69
247.28
142,100
Oct 31, 2025
248.82
249.80
246.14
248.55
248.14
84,900
Oct 30, 2025
249.62
252.75
247.48
247.65
247.24
100,800
