MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XAR — State Street SPDR S&P Aerospace & Defense ETF
NYSE ArcaState Street SPDR S&P Aerospace & Defense ETF
$226.86
+0.22(+0.10%)
- O
- 225.07
- H
- 227.48
- L
- 223.67
- V
- 325.46K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$226.86
Period Return+33.19%
Period High$297.79
Period Low$167.42
Avg Daily Volume213.1K
Total Trading Days365
XAR — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $225.07 | $227.48 | $223.67 | $226.86 | +$0.22 | +0.10% | 325,463 | $226.12 | $223.67 $227.48 |
| Oct 7, 2026 | $230.26 | $230.77 | $225.06 | $226.64 | $-6.98 | -2.99% | 460,229 | $226.71 | $225.06 $230.77 |
| Oct 6, 2026 | $232.65 | $234.85 | $230.69 | $233.62 | +$2.34 | +1.01% | 249,387 | $233.33 | $230.69 $234.85 |
| Oct 5, 2026 | $233.08 | $233.84 | $230.21 | $231.28 | $-1.81 | -0.78% | 315,256 | $232.08 | $230.21 $233.84 |
| Oct 2, 2026 | $234.16 | $235.04 | $231.00 | $233.09 | +$1.49 | +0.64% | 215,745 | $233.00 | $231.00 $235.04 |
| Oct 1, 2026 | $231.47 | $233.86 | $229.53 | $231.60 | +$0.35 | +0.15% | 193,431 | $231.52 | $229.53 $233.86 |
| Sep 30, 2026 | $234.08 | $235.07 | $230.93 | $231.25 | $-1.91 | -0.82% | 342,691 | $232.85 | $230.93 $235.07 |
| Sep 29, 2026 | $235.08 | $236.91 | $232.39 | $233.16 | $-1.03 | -0.44% | 319,534 | $233.45 | $232.39 $236.91 |
| Sep 28, 2026 | $237.58 | $237.87 | $233.99 | $234.19 | $-5.27 | -2.20% | 222,895 | $235.71 | $233.99 $237.87 |
| Sep 25, 2026 | $240.31 | $242.02 | $238.33 | $239.46 | +$0.00 | +0.00% | 226,932 | $239.84 | $238.33 $242.02 |
| Sep 24, 2026 | $237.95 | $241.97 | $236.25 | $239.46 | +$0.09 | +0.04% | 236,753 | $239.44 | $236.25 $241.97 |
| Sep 23, 2026 | $240.84 | $242.97 | $239.28 | $239.37 | $-2.14 | -0.89% | 338,934 | $241.07 | $239.28 $242.97 |
| Sep 22, 2026 | $245.80 | $245.80 | $238.13 | $241.51 | $-2.04 | -0.84% | 390,770 | $241.43 | $238.13 $245.80 |
| Sep 21, 2026 | $241.82 | $244.88 | $240.98 | $243.55 | +$3.69 | +1.54% | 267,120 | $243.44 | $240.98 $244.88 |
| Sep 18, 2026 | $241.57 | $242.49 | $238.21 | $239.86 | $-1.46 | -0.61% | 259,177 | $239.53 | $238.21 $242.49 |
| Sep 17, 2026 | $245.95 | $246.54 | $240.51 | $241.32 | $-0.97 | -0.40% | 160,873 | $241.99 | $240.51 $246.54 |
| Sep 16, 2026 | $241.80 | $244.78 | $239.31 | $242.29 | +$0.76 | +0.31% | 238,670 | $242.34 | $239.31 $244.78 |
| Sep 15, 2026 | $243.37 | $244.84 | $237.88 | $241.53 | $-1.30 | -0.54% | 1,732,003 | $241.98 | $237.88 $244.84 |
| Sep 14, 2026 | $242.53 | $244.96 | $241.35 | $242.83 | $-3.13 | -1.27% | 247,075 | $243.60 | $241.35 $244.96 |
| Sep 11, 2026 | $247.33 | $247.92 | $244.24 | $245.96 | +$1.30 | +0.53% | 154,611 | $246.17 | $244.24 $247.92 |
| Sep 10, 2026 | $244.42 | $249.52 | $243.84 | $244.66 | $-2.04 | -0.83% | 169,075 | $246.01 | $243.84 $249.52 |
| Sep 9, 2026 | $252.18 | $252.91 | $246.50 | $246.70 | $-6.57 | -2.59% | 176,690 | $248.54 | $246.50 $252.91 |
| Sep 8, 2026 | $252.63 | $255.26 | $251.92 | $253.27 | +$0.35 | +0.14% | 164,232 | $253.90 | $251.92 $255.26 |
| Sep 4, 2026 | $253.00 | $255.00 | $251.53 | $252.92 | $-1.01 | -0.40% | 196,173 | $252.41 | $251.53 $255.00 |
| Sep 3, 2026 | $253.10 | $253.98 | $249.28 | $253.93 | +$3.72 | +1.49% | 216,852 | $252.19 | $249.28 $253.98 |
| Sep 2, 2026 | $253.21 | $253.58 | $249.25 | $250.21 | $-1.83 | -0.73% | 242,668 | $250.20 | $249.25 $253.58 |
| Sep 1, 2026 | $254.29 | $257.47 | $251.68 | $252.04 | $-4.48 | -1.75% | 344,228 | $253.18 | $251.68 $257.47 |
| Aug 31, 2026 | $260.00 | $260.03 | $255.46 | $256.52 | $-5.27 | -2.01% | 237,847 | $256.53 | $255.46 $260.03 |
| Aug 28, 2026 | $266.52 | $266.52 | $260.88 | $261.79 | $-4.26 | -1.60% | 162,447 | $262.12 | $260.88 $266.52 |
| Aug 27, 2026 | $267.37 | $267.37 | $263.73 | $266.05 | $-0.60 | -0.23% | 130,461 | $265.59 | $263.73 $267.37 |