SPDR S&P Aerospace & Defense ETF (NY: XAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	157.53	159.55	156.05	158.23	175,766	+0.52(+0.33%)
Mar 10, 2025	158.31	160.42	156.45	157.71	156,097	-3.26(-2.03%)
Mar 07, 2025	158.92	161.52	157.38	160.97	131,015	+0.29(+0.18%)
Mar 06, 2025	162.55	162.97	159.37	160.68	118,453	-3.92(-2.38%)
Mar 05, 2025	160.26	165.22	159.71	164.60	139,442	+4.54(+2.84%)
Mar 04, 2025	160.93	163.71	158.22	160.06	195,416	-2.57(-1.58%)
Mar 03, 2025	167.53	168.84	162.11	162.63	188,114	-3.63(-2.18%)
Feb 28, 2025	161.25	166.30	161.25	166.26	132,329	+2.90(+1.78%)
Feb 27, 2025	165.36	165.97	163.22	163.36	109,512	-0.14(-0.09%)
Feb 26, 2025	163.65	165.53	162.57	163.50	95,465	+1.72(+1.06%)
Feb 25, 2025	161.26	163.24	159.57	161.78	265,429	+0.15(+0.09%)
Feb 24, 2025	163.93	164.12	160.68	161.63	126,029	-1.06(-0.65%)
Feb 21, 2025	168.28	168.32	162.15	162.69	119,386	-4.90(-2.92%)
Feb 20, 2025	168.34	168.93	164.92	167.59	203,695	-1.34(-0.79%)
Feb 19, 2025	170.77	171.50	168.84	168.93	87,069	-1.29(-0.76%)
Feb 18, 2025	170.80	172.29	169.57	170.22	171,821	+1.45(+0.86%)
Feb 14, 2025	170.25	170.25	167.34	168.77	210,332	-1.26(-0.74%)
Feb 13, 2025	172.25	172.25	169.71	170.03	219,219	-1.46(-0.85%)
Feb 12, 2025	172.01	173.93	171.06	171.49	104,570	-2.39(-1.37%)
Feb 11, 2025	174.71	174.88	173.17	173.88	102,834	-1.90(-1.08%)
Feb 10, 2025	174.02	176.23	173.62	175.78	123,108	+2.63(+1.52%)
Feb 07, 2025	173.83	175.41	172.59	173.15	79,635	-0.22(-0.13%)
Feb 06, 2025	175.32	175.32	171.44	173.37	129,731	-2.45(-1.39%)
Feb 05, 2025	175.89	176.26	174.60	175.82	99,368	+1.07(+0.61%)
Feb 04, 2025	175.00	176.59	174.23	174.75	98,192	-0.12(-0.07%)
Feb 03, 2025	172.10	176.28	171.52	174.87	223,859	-0.59(-0.34%)
Jan 31, 2025	175.71	178.38	175.00	175.46	83,671	+0.02(+0.01%)
Jan 30, 2025	173.40	175.62	172.86	175.44	94,905	+2.81(+1.63%)
Jan 29, 2025	174.16	175.29	171.90	172.63	130,325	-1.55(-0.89%)
Jan 28, 2025	176.71	176.84	173.33	174.18	98,315	-0.72(-0.41%)
Jan 27, 2025	176.88	177.29	173.78	174.90	163,600	-4.04(-2.26%)
Jan 24, 2025	181.09	181.38	178.72	178.94	114,885	-1.83(-1.01%)
Jan 23, 2025	179.86	180.99	178.01	180.77	133,802	+1.68(+0.94%)
Jan 22, 2025	180.05	180.05	178.02	179.09	180,262	-1.67(-0.92%)
Jan 21, 2025	175.45	180.76	175.43	180.76	252,789	+8.11(+4.70%)
Jan 17, 2025	173.07	174.19	172.33	172.65	125,662	+0.90(+0.52%)
Jan 16, 2025	170.87	172.21	170.50	171.75	153,751	+1.25(+0.73%)
Jan 15, 2025	171.19	171.78	169.50	170.50	203,297	+2.07(+1.23%)
Jan 14, 2025	167.95	168.73	166.22	168.43	91,950	+2.33(+1.40%)
Jan 13, 2025	164.28	166.33	163.99	166.10	69,379	+0.10(+0.06%)
Jan 10, 2025	166.58	167.20	164.73	166.00	126,006	-2.12(-1.26%)
Jan 08, 2025	166.49	168.35	165.07	168.12	130,640	+0.80(+0.48%)
Jan 07, 2025	169.01	170.43	166.65	167.32	247,094	-1.15(-0.68%)
Jan 06, 2025	170.73	170.80	167.97	168.47	112,723	-1.04(-0.61%)
Jan 03, 2025	165.49	169.51	165.38	169.51	139,580	+4.14(+2.50%)