U.S. Markets closed

SPDR S&P Aerospace & Defense ETF (XAR)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
110.57+2.83 (+2.63%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 2020109.52111.04109.52110.57110.57146,700
Nov 23, 2020105.04108.31105.04107.74107.74110,900
Nov 20, 2020105.85105.85103.83104.13104.1386,400
Nov 19, 2020104.61105.88104.00105.88105.8843,600
Nov 18, 2020107.31107.70105.00105.03105.0381,100
Nov 17, 2020103.59106.28102.89105.94105.9471,700
Nov 16, 2020103.63104.49102.75104.35104.35239,700
Nov 13, 202098.40101.5298.40101.37101.3756,900
Nov 12, 202097.5098.7596.8897.5997.59308,400
Nov 11, 2020100.97100.9798.2098.7398.73104,300
Nov 10, 202097.44100.7397.44100.38100.38110,100
Nov 09, 202096.1298.6395.8196.5396.53335,700
Nov 06, 202091.2191.7489.9390.4590.4572,100
Nov 05, 202090.3591.8390.3591.5191.5176,000
Nov 04, 202090.5991.6189.1189.8089.8089,200
Nov 03, 202088.7491.0088.7490.5890.5892,500
Nov 02, 202086.1687.8285.8187.6387.63128,100
Oct 30, 202084.9885.6983.7385.1285.12187,400
Oct 29, 202084.2185.8383.9185.4385.43150,700
Oct 28, 202085.7386.2284.2384.3084.30138,800
Oct 27, 202089.2989.2987.2487.2987.29104,400
Oct 26, 202091.1491.1488.5989.4489.4488,100
Oct 23, 202092.6092.8791.9892.4692.4657,200
Oct 22, 202090.2692.1990.2692.1292.1254,900
Oct 21, 202091.8191.8190.1290.3090.30142,500
Oct 20, 202092.4993.2391.8392.0692.0663,800
Oct 19, 202092.7793.8592.0092.3292.3270,400
Oct 16, 202092.5793.3592.5092.5692.5685,300
Oct 15, 202090.3592.0690.0491.9091.9083,500
Oct 14, 202091.0992.4391.0991.4991.4966,200
Oct 13, 202091.5091.6290.6391.0691.06284,300
Oct 12, 202092.3392.6991.7092.4492.4490,000
Oct 09, 202093.1893.3892.1092.1092.1069,700
Oct 08, 202091.5292.7291.3892.7292.7248,200
Oct 07, 202090.2191.4090.2190.9990.99132,100
Oct 06, 202090.7191.8788.9789.0589.0576,500
Oct 05, 202090.0090.8889.6190.0290.02115,800
Oct 02, 202086.4989.6186.1289.3689.3674,500
Oct 01, 202087.6789.2287.6788.5988.59107,500
Sep 30, 202088.3789.6186.6287.3487.34113,300
Sep 29, 202089.3889.3988.0388.5888.5875,700
Sep 28, 202088.4990.5088.4989.5589.5578,600
Sep 25, 202085.1387.4185.0187.2187.21141,900
Sep 24, 202085.1886.3083.7185.0585.0586,700
Sep 23, 202088.5089.6885.4185.4185.4191,000
Sep 22, 202088.2488.8286.9988.3788.3783,800
Sep 21, 202089.4389.7087.6988.3788.37111,000
Sep 21, 20200.093 Dividend
Sep 18, 202091.7492.7990.8491.2391.1457,500
Sep 17, 202089.8992.0089.2691.6391.54126,500
Sep 16, 202089.6292.2389.0891.1491.05129,400
Sep 15, 202090.3090.6289.2589.4989.40117,900
Sep 14, 202088.2690.0588.1289.8389.7473,300
Sep 11, 202086.8088.3586.7087.6787.5891,800
Sep 10, 202088.2989.3686.2986.4486.35916,000
Sep 09, 202089.0189.0286.9388.1188.02812,500
Sep 08, 202089.0189.2687.7388.0087.91133,900
Sep 04, 202090.9391.7188.4089.8289.73101,600
Sep 03, 202092.3393.1689.6590.3690.27131,600
Sep 02, 202090.8292.7490.4692.6092.5187,600
Sep 01, 202089.8690.9289.3590.6290.5377,800
Aug 31, 202091.3291.4090.0290.4490.35100,600
Aug 28, 202091.1491.5090.8091.4591.3650,900
Aug 27, 202090.6291.8490.2590.9090.8185,300
Aug 26, 202091.3991.3990.0890.2390.14167,100
Aug 25, 202092.2892.4190.9291.5591.46109,200
Aug 24, 202090.0991.8989.7591.8991.80104,200
Aug 21, 202089.6490.1789.4189.5489.45108,300
Aug 20, 202090.2590.4089.6690.1390.0499,500
Aug 19, 202090.7191.7690.5691.0991.0060,800
Aug 18, 202091.6991.9290.6290.6690.5775,800
Aug 17, 202093.5693.6691.8091.9591.8658,300
Aug 14, 202092.2393.9692.1193.4993.39107,400
Aug 13, 202092.4093.4991.8792.7992.70125,900
Aug 12, 202094.4994.6992.1893.0792.9894,500
Aug 11, 202094.4695.7493.3993.6393.53140,500
Aug 10, 202090.9792.9990.9792.9692.87100,400
Aug 07, 202090.1790.8389.7690.8390.7494,200
Aug 06, 202090.2190.9189.9290.6890.59145,100
Aug 05, 202087.9390.4187.6790.4190.3288,600
Aug 04, 202086.6987.9086.5687.5887.4991,900
Aug 03, 202085.8587.5884.6287.2687.17181,800
Jul 31, 202086.2486.3684.2785.6185.52172,100
Jul 30, 202085.2587.0585.2386.3486.2589,300
Jul 29, 202086.9787.4085.7486.5286.4393,700
Jul 28, 202086.5688.2686.4186.9386.8461,700
Jul 27, 202087.7387.8186.2586.7086.61114,200
Jul 24, 202088.8188.9487.3187.5987.5078,600
Jul 23, 202089.5290.7188.4688.9888.89106,600
Jul 22, 202088.1589.8087.8289.6189.52150,900
Jul 21, 202087.4789.2887.3188.3588.26137,300
Jul 20, 202087.4887.4885.9486.5286.4375,800
Jul 17, 202087.4488.2387.0287.8487.7573,000
Jul 16, 202086.3387.8685.7687.0186.92139,300
Jul 15, 202085.9487.1285.8686.9286.83204,500
Jul 14, 202082.4484.0081.8683.9983.90153,100
Jul 13, 202084.4485.7782.6482.7682.68206,800
Jul 10, 202082.1783.8281.8283.7583.66101,300
Jul 09, 202084.9184.9281.8182.2582.17767,400
Jul 08, 202084.7785.4383.8184.9084.8169,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...