XAR: SPDR S&P Aerospace & Defense ETF

As of Wednesday, June 18th, 2025

$ 196.56

-1.14 -0.58%

Open: 198.11
High: 199.53
Low: 196.23
Volume: 219,323
Previous Close on Tuesday, June 17th, 2025

$ 197.70

+0.96 +0.49%

Open: 196.47
High: 198.41
Low: 195.70
Volume: 145,446

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 198.11 199.53 196.23 196.56 219,323 -1.14 -0.58
2025-06-17 196.47 198.41 195.70 197.70 145,446 +0.96 +0.49
2025-06-16 199.44 199.49 196.20 196.74 159,187 -1.09 -0.55
2025-06-13 197.71 199.58 196.71 197.83 224,136 -0.61 -0.31
2025-06-12 196.90 199.08 196.84 198.44 108,333 -0.14 -0.07
2025-06-11 197.81 198.95 193.69 198.58 115,947 +1.54 +0.78
2025-06-10 200.43 200.43 195.71 197.04 161,790 -3.70 -1.84
2025-06-09 201.26 201.67 197.57 200.74 157,931 +2.41 +1.22
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 199.58
On 2025-06-13		 195.70
On 2025-06-17		 -2.02 -1.02 199.58
On 2025-06-13		 195.70
On 2025-06-17		 -1.94 197.45
10D 201.67
On 2025-06-09		 193.69
On 2025-06-11		 1.27 0.65 201.67
On 2025-06-09		 193.69
On 2025-06-11		 -3.96 197.65
20D 201.67
On 2025-06-09		 183.00
On 2025-05-22		 7.95 4.22 201.67
On 2025-06-09		 193.69
On 2025-06-11		 -3.96 194.09
WTD 199.53
On 2025-06-18		 195.70
On 2025-06-17		 -1.27 -0.64 199.49
On 2025-06-16		 195.70
On 2025-06-17		 -1.90 197.00
MTD 201.67
On 2025-06-09		 189.88
On 2025-06-02		 5.28 2.76 201.67
On 2025-06-09		 193.69
On 2025-06-11		 -3.96 196.78
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
XAR

SPDR S&P Aerospace & Defense ETF

196.56 -1.14 -0.58 219,323