XAR: SPDR S&P Aerospace & Defense ETF

As of Thursday, July 10th, 2025

$ 209.74

-0.26 -0.12%

Open: 210.88
High: 210.88
Low: 207.36
Volume: 150,565
Previous Close on Wednesday, July 9th, 2025

$ 210.00

+1.82 +0.87%

Open: 209.26
High: 210.10
Low: 207.84
Volume: 162,469

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 210.88 210.88 207.36 209.74 150,565 -0.26 -0.12
2025-07-09 209.26 210.10 207.84 210.00 162,469 +1.82 +0.87
2025-07-08 209.75 210.13 205.71 208.18 153,693 -1.52 -0.72
2025-07-07 209.28 210.11 207.96 209.70 300,380 +0.77 +0.37
2025-07-03 207.29 208.93 206.80 208.93 93,143 +2.46 +1.19
2025-07-02 205.68 206.47 204.19 206.47 240,570 +0.63 +0.31
2025-07-01 209.78 209.98 204.63 205.84 430,519 -5.10 -2.42
2025-06-30 211.29 211.56 210.00 210.94 203,506 +1.13 +0.54
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 210.88
On 2025-07-10		 205.71
On 2025-07-08		 3.27 1.58 210.13
On 2025-07-08		 207.84
On 2025-07-09		 -1.09 209.31
10D 211.56
On 2025-06-30		 202.40
On 2025-06-26		 8.13 4.03 211.56
On 2025-06-30		 204.19
On 2025-07-02		 -3.48 208.66
20D 211.56
On 2025-06-30		 193.69
On 2025-06-11		 12.70 6.45 211.56
On 2025-06-30		 204.19
On 2025-07-02		 -3.48 203.73
WTD 210.88
On 2025-07-10		 205.71
On 2025-07-08		 0.81 0.39 210.13
On 2025-07-08		 207.84
On 2025-07-09		 -1.09 209.41
MTD 210.88
On 2025-07-10		 204.19
On 2025-07-02		 -1.20 -0.57 209.98
On 2025-07-01		 204.19
On 2025-07-02		 -2.76 208.41
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
XAR

SPDR S&P Aerospace & Defense ETF

209.74 -0.26 -0.12 150,565