XAR: SPDR S&P Aerospace & Defense ETF

As of Friday, September 19th, 2025

$ 226.91

-0.24 -0.11%

Open: 228.02
High: 228.02
Low: 225.42
Volume: 127,858
Previous Close on Thursday, September 18th, 2025

$ 227.15

+4.26 +1.91%

Open: 224.13
High: 227.32
Low: 223.60
Volume: 162,908

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 228.02 228.02 225.42 226.91 127,858 -0.24 -0.11
2025-09-18 224.13 227.32 223.60 227.15 162,908 +4.26 +1.91
2025-09-17 224.51 225.21 221.13 222.89 106,613 -1.62 -0.72
2025-09-16 224.44 225.25 222.25 224.51 200,268 +0.97 +0.43
2025-09-15 222.30 224.29 221.13 223.54 156,387 +2.22 +1.00
2025-09-12 221.39 222.29 220.43 221.32 111,775 +0.54 +0.24
2025-09-11 218.87 222.87 218.87 220.78 98,558 +2.29 +1.05
2025-09-10 216.37 218.49 216.37 218.49 165,082 +2.99 +1.39
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 228.02
On 2025-09-19		 221.13
On 2025-09-15		 5.59 2.53 225.25
On 2025-09-16		 221.13
On 2025-09-17		 -1.83 225.00
10D 228.02
On 2025-09-19		 213.72
On 2025-09-09		 10.27 4.74 218.01
On 2025-09-08		 213.72
On 2025-09-09		 -1.97 221.90
20D 228.02
On 2025-09-19		 211.80
On 2025-09-05		 13.54 6.35 220.87
On 2025-08-29		 211.80
On 2025-09-05		 -4.11 219.69
WTD 228.02
On 2025-09-19		 221.13
On 2025-09-15		 5.59 2.53 225.25
On 2025-09-16		 221.13
On 2025-09-17		 -1.83 225.00
MTD 228.02
On 2025-09-19		 211.80
On 2025-09-05		 9.47 4.36 218.75
On 2025-09-03		 211.80
On 2025-09-05		 -3.18 220.27
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
SOX

PHLX Semiconductor Index

6,232.24 -45.92 -0.73
SCHX

Schwab U.S. Large-Cap ETF

26.36 +0.11 +0.42 8,885,252
JAZZ

Jazz Pharmaceuticals plc

128.30 -2.89 -2.20 1,487,462
LVS

Las Vegas Sands Corp.

53.87 +0.66 +1.24 15,691,057
XAR

SPDR S&P Aerospace & Defense ETF

226.91 -0.24 -0.11 127,858