XAR: SPDR S&P Aerospace & Defense ETF

As of Friday, August 29th, 2025

$ 217.44

-2.83 -1.28%

Open: 220.74
High: 220.87
Low: 216.62
Volume: 110,231
Previous Close on Thursday, August 28th, 2025

$ 220.27

+0.69 +0.31%

Open: 220.16
High: 220.67
Low: 218.71
Volume: 134,579
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-08-29 220.74 220.87 216.62 217.44 110,231 -2.83 -1.28
2025-08-28 220.16 220.67 218.71 220.27 134,579 +0.69 +0.31
2025-08-27 220.65 220.77 219.00 219.58 206,417 -0.78 -0.35
2025-08-26 216.99 220.87 216.99 220.36 182,621 +4.16 +1.92
2025-08-25 216.82 219.00 216.05 216.20 152,203 +0.05 +0.02
2025-08-22 214.05 218.21 214.05 216.15 132,372 +2.78 +1.30
2025-08-21 212.09 214.18 211.85 213.37 142,201 +1.31 +0.62
2025-08-20 211.06 212.52 208.77 212.06 179,094 +0.15 +0.07

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 220.87
On 2025-08-29
216.05
On 2025-08-25
1.29 0.60 220.87
On 2025-08-26
218.71
On 2025-08-28
-0.98 218.77
10D 220.87
On 2025-08-29
208.77
On 2025-08-20
1.93 0.90 217.44
On 2025-08-18
208.77
On 2025-08-20
-3.99 216.39
20D 221.31
On 2025-08-13
208.77
On 2025-08-20
3.16 1.47 221.31
On 2025-08-13
208.77
On 2025-08-20
-5.67 216.49
WTD 220.87
On 2025-08-29
216.05
On 2025-08-25
1.29 0.60 220.87
On 2025-08-26
218.71
On 2025-08-28
-0.98 218.77
MTD 221.31
On 2025-08-13
208.77
On 2025-08-20
0.90 0.42 221.31
On 2025-08-13
208.77
On 2025-08-20
-5.67 216.39
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
SOX

PHLX Semiconductor Index

5,668.94 -184.11 -3.15
JAZZ

Jazz Pharmaceuticals plc

127.75 +1.62 +1.28 674,980
XAR

SPDR S&P Aerospace & Defense ETF

217.44 -2.83 -1.28 110,231