SPDR® S&P Aerospace & Defense ETF (XAR) Historical Stock Data
143.28 ↑0.04 (0.03%)
As of May 17, 2024, 3:47pm EST.
Historical Data
In the past 30 trading days, XAR is down -0.06% a day on average. There have been 15 days where SPDR® S&P Aerospace & Defense ETF closed green and 15 days where XAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 143.22 | 143.28 | ↑$0.06 (0.04%) | 142.74 | 143.70 | 53.57K |
| 2024-05-16 | 143.20 | 143.24 | ↑$0.04 (0.03%) | 142.85 | 143.86 | 160.05K |
| 2024-05-15 | 144.25 | 143.16 | ↓$1.09 (-0.76%) | 142.69 | 144.25 | 71.07K |
| 2024-05-14 | 142.80 | 143.60 | ↑$0.80 (0.56%) | 142.76 | 143.69 | 56.62K |
| 2024-05-13 | 142.68 | 141.76 | ↓$0.92 (-0.64%) | 141.50 | 143.85 | 54.24K |
| 2024-05-10 | 143.13 | 142.18 | ↓$0.95 (-0.66%) | 141.69 | 143.20 | 36.16K |
| 2024-05-09 | 141.39 | 142.67 | ↑$1.28 (0.91%) | 141.13 | 142.79 | 37.50K |
| 2024-05-08 | 140.48 | 141.37 | ↑$0.89 (0.63%) | 140.11 | 141.43 | 88.93K |
| 2024-05-07 | 141.27 | 141.06 | ↓$0.21 (-0.15%) | 140.08 | 141.27 | 89.46K |
| 2024-05-06 | 140.46 | 141.73 | ↑$1.27 (0.90%) | 140.29 | 141.78 | 84.16K |
| 2024-05-03 | 139.52 | 139.48 | ↓$0.04 (-0.03%) | 138.59 | 139.55 | 75.92K |
| 2024-05-02 | 138.45 | 138.41 | ↓$0.04 (-0.03%) | 137.06 | 138.48 | 68.31K |
| 2024-05-01 | 135.71 | 136.87 | ↑$1.16 (0.85%) | 135.71 | 138.77 | 138.37K |
| 2024-04-30 | 137.15 | 136.03 | ↓$1.12 (-0.82%) | 135.90 | 138.00 | 71.46K |
| 2024-04-29 | 136.69 | 137.33 | ↑$0.64 (0.47%) | 136.41 | 137.35 | 52.11K |
| 2024-04-26 | 135.03 | 136.11 | ↑$1.08 (0.80%) | 134.96 | 136.51 | 43.74K |
| 2024-04-25 | 133.53 | 134.60 | ↑$1.07 (0.80%) | 132.25 | 134.67 | 63.30K |
| 2024-04-24 | 135.84 | 134.64 | ↓$1.20 (-0.88%) | 133.52 | 136.11 | 82.38K |
| 2024-04-23 | 133.55 | 135.17 | ↑$1.62 (1.21%) | 133.55 | 135.63 | 47.82K |
| 2024-04-22 | 132.97 | 132.87 | ↓$0.10 (-0.08%) | 131.88 | 133.71 | 83.43K |
| 2024-04-19 | 131.96 | 132.23 | ↑$0.27 (0.20%) | 131.83 | 132.98 | 55.73K |
| 2024-04-18 | 132.28 | 132.10 | ↓$0.18 (-0.14%) | 132.10 | 133.99 | 46.27K |
| 2024-04-17 | 133.97 | 132.11 | ↓$1.86 (-1.39%) | 131.78 | 134.00 | 62.16K |
| 2024-04-16 | 132.64 | 133.21 | ↑$0.57 (0.43%) | 131.97 | 133.58 | 85.36K |
| 2024-04-15 | 135.43 | 132.55 | ↓$2.88 (-2.13%) | 132.15 | 135.43 | 80.38K |
| 2024-04-12 | 135.66 | 133.74 | ↓$1.92 (-1.42%) | 133.22 | 136.29 | 55.24K |
| 2024-04-11 | 135.47 | 135.66 | ↑$0.19 (0.14%) | 134.28 | 136.33 | 154.20K |
| 2024-04-10 | 134.27 | 135.05 | ↑$0.78 (0.58%) | 133.90 | 135.38 | 100.31K |
| 2024-04-09 | 137.95 | 136.62 | ↓$1.33 (-0.96%) | 135.81 | 138.48 | 67.93K |
| 2024-04-08 | 138.60 | 138.05 | ↓$0.55 (-0.40%) | 138.00 | 138.96 | 47.33K |
Create an account or log in to view more rows.
$XAR another bear trap
$XAR we just getting started
$XAR get over the hump
$XAR I gave in! Bought more 100 shares
$XAR what’s gonna happen now
$XAR watch this fly!!!!
$XAR what a horse shit show!
$XAR oh my!
$XAR f this stock
$XAR Fuk the 1% even though i feel like the 1%