XAR: SPDR S&P Aerospace & Defense ETF

As of Wednesday, November 19th, 2025

$ 224.19

+0.67 +0.30%

Open: 223.10
High: 225.70
Low: 222.35
Volume: 95,761
Previous Close on Tuesday, November 18th, 2025

$ 223.52

-0.78 -0.35%

Open: 223.29
High: 225.42
Low: 221.18
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 223.10 225.70 222.35 224.19 95,761 +0.67 +0.30
2025-11-18 223.29 225.42 221.18 223.52 0 -0.78 -0.35
2025-11-17 227.76 228.56 222.61 224.30 120,891 -3.74 -1.64
2025-11-14 223.16 230.04 222.42 228.04 119,734 +0.91 +0.40
2025-11-13 234.48 234.53 226.11 227.13 159,335 -7.79 -3.32
2025-11-12 236.27 238.36 234.77 234.92 117,849 -1.19 -0.50
2025-11-11 236.69 237.47 234.47 236.11 68,979 -0.98 -0.41
2025-11-10 237.43 238.37 234.00 237.09 257,091 +2.76 +1.18
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 234.53
On 2025-11-13		 221.18
On 2025-11-18		 -10.73 -4.57 234.53
On 2025-11-13		 221.18
On 2025-11-18		 -5.69 225.44
10D 238.37
On 2025-11-10		 221.18
On 2025-11-18		 -14.34 -6.01 238.37
On 2025-11-10		 221.18
On 2025-11-18		 -7.21 230.26
20D 254.09
On 2025-10-28		 221.18
On 2025-11-18		 -13.21 -5.56 254.09
On 2025-10-28		 221.18
On 2025-11-18		 -12.95 238.79
WTD 228.56
On 2025-11-17		 221.18
On 2025-11-18		 -3.85 -1.69 228.56
On 2025-11-17		 221.18
On 2025-11-18		 -3.23 224.00
MTD 249.38
On 2025-11-03		 221.18
On 2025-11-18		 -24.36 -9.80 249.38
On 2025-11-03		 221.18
On 2025-11-18		 -11.31 233.14
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
AGNC

AGNC Investment Corp.

10.08 -0.03 -0.30 15,539,274
SOX

PHLX Semiconductor Index

6,670.03 +119.00 +1.82
SCHX

Schwab U.S. Large-Cap ETF

26.15 +0.09 +0.35 26,828,609
JAZZ

Jazz Pharmaceuticals plc

176.08 -4.44 -2.46 1,823,938
XAR

SPDR S&P Aerospace & Defense ETF

224.19 +0.67 +0.30 95,761