Get the Stockscreener App
175.44
1.63%
2.81
After Hours:
175.44
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 January 30, 2025, is $175.44.
- Spdr S P Aerospace Defense Etf all-time high stock price is $181.38, occurred on January 24, 2025.
- 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 490.51% to $175.44 now.
- The 52-week high stock price for XAR is $181.38, representing a 3.39% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for XAR is $127.75, indicating a -27.18% decrease from the current share price, occurred on February 05, 2024.
- The closing price of Spdr S P Aerospace Defense Etf (XAR) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jan 30, 2025 | $175.6 | $172.9 | $2.76 | 94,801.0 | +1.63% |
| Jan 29, 2025 | $175.3 | $171.9 | $3.39 | 129,580.0 | -0.89% |
| Jan 28, 2025 | $176.8 | $173.3 | $3.51 | 98,306.0 | -0.41% |
| Jan 27, 2025 | $177.3 | $173.8 | $3.51 | 163,482.0 | -2.26% |
| Jan 24, 2025 | $181.4 | $178.7 | $2.66 | 114,834.0 | -1.01% |
| Jan 23, 2025 | $181.0 | $178.0 | $2.98 | 133,792.0 | +0.94% |
| Jan 22, 2025 | $180.1 | $178.0 | $2.03 | 180,260.0 | -0.92% |
| Jan 21, 2025 | $180.8 | $175.4 | $5.33 | 252,675.0 | +4.70% |
| Jan 17, 2025 | $174.2 | $172.3 | $1.86 | 125,577.0 | +0.52% |
| Jan 16, 2025 | $172.2 | $170.5 | $1.71 | 153,736.0 | +0.73% |
| Jan 15, 2025 | $171.8 | $169.5 | $2.28 | 202,996.0 | +1.23% |
| Jan 14, 2025 | $168.7 | $166.2 | $2.51 | 91,942.0 | +1.40% |
| Jan 13, 2025 | $166.3 | $164.0 | $2.34 | 69,378.0 | +0.06% |
| Jan 10, 2025 | $167.2 | $164.7 | $2.47 | 126,004.0 | -1.26% |
| Jan 08, 2025 | $168.3 | $165.1 | $3.28 | 130,640.0 | +0.48% |
| Jan 07, 2025 | $170.4 | $166.7 | $3.78 | 247,084.0 | -0.68% |
| Jan 06, 2025 | $170.8 | $168.0 | $2.83 | 112,687.0 | -0.61% |
| Jan 03, 2025 | $169.5 | $165.4 | $4.13 | 139,569.0 | +2.50% |
| Jan 02, 2025 | $167.4 | $164.0 | $3.45 | 99,404.0 | -0.27% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $181.4 | $164.0 | $17.41 | 2,761,548.0 | +5.80% |
Spdr S P Aerospace Defense Etf Stock (XAR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $177.3 | $161.4 | $15.82 | 2,126,482.0 | -5.68% |
| Nov, 2024 | $177.0 | $154.8 | $22.23 | 2,837,056.0 | +14.77% |
| 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% |
1.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):