SPDR® S&P Aerospace & Defense ETF (XAR) Historical Stock Data
132.10 ↓0.01 (-0.01%)
As of April 18, 2024, 3:30pm EST.
Historical Data
In the past 30 trading days, XAR is down -0.39% a day on average. There have been 12 days where SPDR® S&P Aerospace & Defense ETF closed green and 18 days where XAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 137.12 | 137.95 | ↑$0.83 (0.61%) | 136.92 | 138.29 | 42.35K |
| 2024-04-04 | 138.27 | 137.04 | ↓$1.23 (-0.89%) | 136.60 | 138.77 | 49.25K |
| 2024-04-03 | 136.95 | 137.21 | ↑$0.26 (0.19%) | 136.72 | 137.72 | 50.21K |
| 2024-04-02 | 138.56 | 137.01 | ↓$1.55 (-1.12%) | 136.99 | 138.56 | 104.01K |
| 2024-04-01 | 141.24 | 139.09 | ↓$2.15 (-1.52%) | 138.79 | 141.24 | 73.33K |
| 2024-03-28 | 140.51 | 140.51 | ↑$0.00 (0.00%) | 140.51 | 141.48 | 36.41K |
| 2024-03-27 | 139.56 | 140.26 | ↑$0.70 (0.50%) | 139.17 | 140.26 | 38.60K |
| 2024-03-26 | 139.18 | 138.53 | ↓$0.65 (-0.47%) | 138.53 | 139.18 | 56.32K |
| 2024-03-25 | 139.30 | 138.73 | ↓$0.57 (-0.41%) | 138.73 | 139.44 | 63.15K |
| 2024-03-22 | 139.76 | 138.63 | ↓$1.13 (-0.81%) | 138.26 | 139.80 | 48.90K |
| 2024-03-21 | 139.91 | 139.74 | ↓$0.17 (-0.12%) | 139.44 | 140.11 | 62.05K |
| 2024-03-20 | 137.12 | 139.03 | ↑$1.91 (1.39%) | 137.12 | 139.44 | 55.68K |
| 2024-03-19 | 136.70 | 136.85 | ↑$0.15 (0.11%) | 136.28 | 137.12 | 54.51K |
| 2024-03-18 | 137.91 | 136.33 | ↓$1.58 (-1.15%) | 136.26 | 137.91 | 66.05K |
| 2024-03-15 | 136.70 | 137.60 | ↑$0.90 (0.66%) | 136.70 | 138.44 | 61.40K |
| 2024-03-14 | 138.94 | 137.43 | ↓$1.51 (-1.09%) | 136.60 | 139.18 | 171.44K |
| 2024-03-13 | 138.77 | 138.81 | ↑$0.04 (0.03%) | 138.42 | 139.47 | 57K |
| 2024-03-12 | 139.00 | 138.63 | ↓$0.37 (-0.27%) | 137.64 | 139.00 | 90.13K |
| 2024-03-11 | 140.78 | 139.11 | ↓$1.67 (-1.19%) | 139.11 | 140.78 | 80.50K |
| 2024-03-08 | 142.34 | 140.98 | ↓$1.36 (-0.96%) | 139.96 | 142.78 | 56.52K |
| 2024-03-07 | 141.65 | 141.87 | ↑$0.22 (0.16%) | 141.43 | 142.20 | 84.21K |
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%