Get the Stockscreener App
173.77
0.38%
-0.67
Spdr S P Aerospace Defense Etf Stock (XAR) Price History
The historical daily chart and data for Spdr S P Aerospace Defense Etf stock (XAR), show that the latest closing stock price as of November 27, 2024, is $173.77.
- Spdr S P Aerospace Defense Etf all-time high stock price is $175.78, occurred on November 27, 2024.
- The lowest Spdr S P Aerospace Defense Etf stock price recorded was $29.71 on August 24, 2015. Since then, Spdr S P Aerospace Defense Etf's stock price has risen over 484.89% to $173.77 now.
- The 52-week high stock price for XAR is $175.78, representing a 1.16% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for XAR is $125.45, indicating a -27.81% decrease from the current share price, occurred on November 29, 2023.
- The closing price of Spdr S P Aerospace Defense Etf (XAR) stock in the beginning of 2023 was $117.41. The stock closed the year at $110.05, a loss of over -6.27% for the year.
The table below shows more information about XAR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $175.8 | $173.4 | $2.36 | 72,198.0 | -0.38% |
| Nov 26, 2024 | $175.7 | $173.2 | $2.51 | 130,753.0 | +1.13% |
| Nov 25, 2024 | $175.1 | $171.7 | $3.38 | 113,417.0 | -0.04% |
| Nov 22, 2024 | $172.8 | $171.1 | $1.75 | 101,931.0 | +1.40% |
| Nov 21, 2024 | $170.9 | $167.3 | $3.57 | 185,860.0 | +1.42% |
| Nov 20, 2024 | $168.0 | $165.7 | $2.29 | 189,337.0 | +0.46% |
| Nov 19, 2024 | $167.3 | $164.7 | $2.61 | 146,141.0 | +1.19% |
| Nov 18, 2024 | $165.9 | $164.0 | $1.87 | 80,878.0 | +0.18% |
| Nov 15, 2024 | $165.4 | $163.8 | $1.56 | 142,221.0 | -0.45% |
| Nov 14, 2024 | $172.4 | $165.5 | $6.92 | 212,865.0 | -3.41% |
| Nov 13, 2024 | $175.3 | $171.2 | $4.05 | 165,806.0 | +1.28% |
| Nov 12, 2024 | $171.2 | $168.1 | $3.09 | 143,095.0 | -1.08% |
| Nov 11, 2024 | $171.8 | $170.1 | $1.68 | 176,637.0 | +1.49% |
| Nov 08, 2024 | $169.1 | $164.3 | $4.82 | 194,817.0 | +3.46% |
| Nov 07, 2024 | $164.3 | $162.4 | $1.90 | 164,711.0 | -0.31% |
| Nov 06, 2024 | $164.3 | $160.6 | $3.73 | 272,441.0 | +3.87% |
| Nov 05, 2024 | $157.3 | $156.0 | $1.34 | 69,843.0 | +1.29% |
| Nov 04, 2024 | $156.1 | $154.8 | $1.38 | 74,902.0 | +0.19% |
| Nov 01, 2024 | $156.5 | $154.8 | $1.69 | 157,680.0 | +0.77% |
| Oct 31, 2024 | $157.5 | $153.7 | $3.81 | 595,636.0 | -2.93% |
| Oct 30, 2024 | $160.1 | $158.3 | $1.73 | 2,132,285.0 | -0.37% |
| Oct 29, 2024 | $159.6 | $158.0 | $1.62 | 394,364.0 | -0.21% |
Spdr S P Aerospace Defense Etf Stock (XAR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr S P Aerospace Defense Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XAR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr S P Aerospace Defense Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr S P Aerospace Defense Etf Stock (XAR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $175.8 | $154.8 | $21.01 | 2,867,731.0 | +12.98% |
| Oct, 2024 | $164.9 | $153.7 | $11.16 | 7,859,892.0 | -2.25% |
| Sep, 2024 | $157.5 | $146.8 | $10.71 | 1,170,293.0 | +1.18% |
| Aug, 2024 | $156.4 | $138.5 | $17.92 | 1,493,691.0 | +3.16% |
| Jul, 2024 | $152.3 | $138.7 | $13.64 | 1,921,932.0 | +7.69% |
| Jun, 2024 | $144.6 | $137.3 | $7.27 | 1,032,285.0 | -2.50% |
| May, 2024 | $145.4 | $135.7 | $9.67 | 1,546,222.0 | +5.54% |
| Apr, 2024 | $141.2 | $131.8 | $9.46 | 1,506,405.0 | -3.19% |
| Mar, 2024 | $142.8 | $136.1 | $6.69 | 1,381,738.0 | +2.58% |
| Feb, 2024 | $138.0 | $127.8 | $10.24 | 1,501,422.0 | +5.96% |
| Jan, 2024 | $135.6 | $126.6 | $9.02 | 2,077,059.0 | -4.55% |
Spdr S P Aerospace Defense Etf Stock (XAR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $136.9 | $127.4 | $9.49 | 1,858,753.0 | +5.93% |
| Nov, 2023 | $127.9 | $114.8 | $13.19 | 2,083,287.0 | +11.06% |
| Oct, 2023 | $118.7 | $108.3 | $10.39 | 3,324,258.0 | +2.69% |
| Sep, 2023 | $123.3 | $110.0 | $13.27 | 1,414,706.0 | -8.18% |
| Aug, 2023 | $125.4 | $117.1 | $8.33 | 1,195,514.0 | -2.40% |
| Jul, 2023 | $125.1 | $119.1 | $5.99 | 1,083,191.0 | +2.93% |
| Jun, 2023 | $123.0 | $111.0 | $11.96 | 1,519,648.0 | +9.70% |
| May, 2023 | $117.7 | $110.0 | $7.66 | 1,115,804.0 | -3.27% |
| Apr, 2023 | $118.4 | $112.1 | $6.36 | 1,048,804.0 | -2.04% |
| Mar, 2023 | $122.0 | $110.7 | $11.29 | 2,100,883.0 | -1.60% |
| Feb, 2023 | $121.9 | $116.7 | $5.23 | 1,601,253.0 | +0.54% |
| Jan, 2023 | $118.2 | $109.2 | $8.97 | 1,786,517.0 | +7.38% |
Spdr S P Aerospace Defense Etf Stock (XAR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $113.2 | $106.3 | $6.85 | 1,396,825.0 | -0.24% |
| Nov, 2022 | $113.2 | $102.8 | $10.44 | 1,563,631.0 | +3.93% |
| Oct, 2022 | $106.7 | $92.11 | $14.59 | 1,790,587.0 | +15.78% |
| Sep, 2022 | $107.6 | $91.37 | $16.23 | 2,019,448.0 | -12.19% |
| Aug, 2022 | $116.1 | $104.4 | $11.70 | 1,799,582.0 | -4.30% |
| Jul, 2022 | $109.4 | $96.81 | $12.56 | 1,734,349.0 | +8.44% |
| Jun, 2022 | $112.4 | $95.46 | $16.91 | 2,347,653.0 | -7.02% |
| May, 2022 | $116.8 | $99.76 | $17.07 | 4,922,234.0 | -3.82% |
| Apr, 2022 | $127.9 | $112.3 | $15.61 | 3,140,735.0 | -9.76% |
| Mar, 2022 | $127.9 | $116.0 | $11.89 | 7,959,064.0 | +1.40% |
| Feb, 2022 | $123.0 | $107.1 | $15.92 | 3,266,750.0 | +11.62% |
| Jan, 2022 | $120.4 | $104.6 | $15.79 | 1,211,484.0 | -5.42% |
0.04%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):