XAR: SPDR S&P Aerospace & Defense ETF

As of Friday, August 8th, 2025

$ 214.39

-0.93 -0.43%

Open: 217.35
High: 218.79
Low: 213.51
Volume: 197,002
Previous Close on Thursday, August 7th, 2025

$ 215.32

-1.52 -0.70%

Open: 217.03
High: 217.03
Low: 213.08
Volume: 166,726

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 217.35 218.79 213.51 214.39 197,002 -0.93 -0.43
2025-08-07 217.03 217.03 213.08 215.32 166,726 -1.52 -0.70
2025-08-06 218.17 218.17 215.87 216.84 119,324 -1.24 -0.57
2025-08-05 219.47 221.17 216.15 218.08 261,619 +1.18 +0.54
2025-08-04 216.00 217.46 215.00 216.90 157,004 +2.62 +1.22
2025-08-01 212.97 215.36 208.85 214.28 314,608 -2.26 -1.04
2025-07-31 218.32 218.42 215.15 216.54 142,188 -2.18 -1.00
2025-07-30 218.18 219.77 217.40 218.72 128,596 +0.74 +0.34
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 221.17
On 2025-08-05		 213.08
On 2025-08-07		 0.11 0.05 221.17
On 2025-08-05		 213.08
On 2025-08-07		 -3.66 216.31
10D 222.86
On 2025-07-28		 208.85
On 2025-08-01		 -6.09 -2.76 222.86
On 2025-07-28		 208.85
On 2025-08-01		 -6.29 216.93
20D 224.17
On 2025-07-18		 208.85
On 2025-08-01		 2.35 1.11 224.17
On 2025-07-18		 208.85
On 2025-08-01		 -6.83 217.93
WTD 221.17
On 2025-08-05		 213.08
On 2025-08-07		 0.11 0.05 221.17
On 2025-08-05		 213.08
On 2025-08-07		 -3.66 216.31
MTD 221.17
On 2025-08-05		 208.85
On 2025-08-01		 -2.15 -0.99 221.17
On 2025-08-05		 213.08
On 2025-08-07		 -3.66 215.97
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
SCHX

Schwab U.S. Large-Cap ETF

25.21 +0.16 +0.64 9,275,923
KBE

SPDR S&P Bank ETF

56.06 +0.56 +1.01 1,382,222
IEMG

iShares Core MSCI Emerging Markets ETF

61.41 -0.08 -0.13 4,297,133
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
XAR

SPDR S&P Aerospace & Defense ETF

214.39 -0.93 -0.43 197,002