XAR: SPDR S&P Aerospace & Defense ETF

As of Friday, May 22nd, 2026

$ 271.18

+4.81 +1.81%

Open: 269.34
High: 272.52
Low: 268.27
Volume: 171,747
Previous Close on Thursday, May 21st, 2026

$ 266.37

-0.13 -0.05%

Open: 263.62
High: 267.61
Low: 261.11
Volume: 113,729

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 269.34 272.52 268.27 271.18 171,746 +4.81 +1.81
2026-05-21 263.62 267.61 261.11 266.37 113,729 -0.13 -0.05
2026-05-20 261.73 266.89 259.62 266.50 203,694 +7.04 +2.71
2026-05-19 261.27 262.16 256.01 259.46 152,665 -3.75 -1.42
2026-05-18 263.68 265.78 260.51 263.21 233,241 +2.47 +0.95
2026-05-15 266.53 267.38 260.33 260.74 193,542 -10.61 -3.91
2026-05-14 270.16 272.52 267.50 271.35 115,181 +1.24 +0.46
2026-05-13 267.89 271.39 262.35 270.11 114,848 +1.69 +0.63
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 272.52
On 2026-05-22		 256.01
On 2026-05-19		 10.44 4.00 265.78
On 2026-05-18		 256.01
On 2026-05-19		 -3.68 265.34
10D 272.52
On 2026-05-14		 256.01
On 2026-05-19		 5.78 2.18 272.52
On 2026-05-14		 256.01
On 2026-05-19		 -6.06 266.67
20D 272.52
On 2026-05-14		 248.35
On 2026-04-29		 14.73 5.74 272.52
On 2026-05-14		 256.01
On 2026-05-19		 -6.06 262.52
WTD 272.52
On 2026-05-22		 256.01
On 2026-05-19		 10.44 4.00 265.78
On 2026-05-18		 256.01
On 2026-05-19		 -3.68 265.34
MTD 272.52
On 2026-05-14		 253.74
On 2026-05-05		 12.04 4.65 272.52
On 2026-05-14		 256.01
On 2026-05-19		 -6.06 264.29
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
KRE

SPDR S&P Regional Banking ETF

69.37 +0.16 +0.23 8,441,278
ETN

Eaton Corporation PLC

391.35 +9.84 +2.58 2,353,312
XAR

SPDR S&P Aerospace & Defense ETF

271.18 +4.81 +1.81 171,747