>>How Gold Could Become an Income Machine For You (up to $1,152/month)<< (sponsored)
Historical Stock Price
ETFs Holding XAR »    XAR Split History »
Home Free Dividend Report XAR Dividend History XAR Historical Stock Prices Preferred Stock Newsletter XAR Options Chain XAR Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
XAR Historical Price Range
Date Open High Low Close Volume
10/12/2026 $228.24 $228.89 $225.46 $225.59 227.70K
10/13/2026 $224.73 $224.83 $220.80 $222.88 419.50K
10/14/2026 $221.13 $224.21 $219.23 $220.35 344.00K
10/15/2026 $219.85 $225.12 $216.09 $224.87 336.50K
10/16/2026 $225.77 $228.70 $223.13 $224.53 2.23M
About SPDR Series Trust - State Street SPDR S&P Aerospace and Defense ETF
SPDR S&P Aerospace & Defense is an open-end investment management company. The Fund's investment objective is to provide investment results that, before fees and expenses, correspond generally to the total return performance of an index that tracks the performance of multinational blue-chip issuers. In seeking this objective, the Fund uses a replication strategy. As of June 30 2015, the Fund's total assets and investment porfolio totaled $185,340,525 and $185,241,159, respectively.
XAR historical stock prices picture
SPDR Series Trust - State Street SPDR S&P Aerospace and Defense ETF (XAR) has the following price history information. Looking back at XAR historical stock prices for the last five trading days, on October 12, 2026, XAR opened at $228.24, traded as high as $228.89 and as low as $225.46, and closed at $225.59. Trading volume was a total of 227.70K shares. On October 13, 2026, XAR opened at $224.73, traded as high as $224.83 and as low as $220.80, and closed at $222.88. Trading volume was a total of 419.50K shares. On October 14, 2026, XAR opened at $221.13, traded as high as $224.21 and as low as $219.23, and closed at $220.35. Trading volume was a total of 344.00K shares. On October 15, 2026, XAR opened at $219.85, traded as high as $225.12 and as low as $216.09, and closed at $224.87. Trading volume was a total of 336.50K shares. On October 16, 2026, XAR opened at $225.77, traded as high as $228.70 and as low as $223.13, and closed at $224.53. Trading volume was a total of 2.23M shares.

XAR Historical Stock Prices By Date:

XAR historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into SPDR Series Trust - State Street SPDR S&P Aerospace and Defense ETF shares, starting with a $10,000 purchase of XAR, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 10/18/2016
End date: 10/16/2026
Start price/share: $56.99
End price/share: $224.53
Starting shares: 175.47
Ending shares: 188.53
Dividends reinvested/share: $7.91
Total return: 323.30%
Average Annual Total Return: 15.52%
Starting investment: $10,000.00
Ending investment: $42,322.55
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 10/18/2016
End date: 10/16/2026
Start price/share: $56.99
End price/share: $224.53
Dividends collected/share: $7.91
Total return: 307.86%
Average Annual Total Return: 15.09%
Starting investment: $10,000.00
Ending investment: $40,773.30
Years: 10.00
XAR Historical Closing Prices
Date Close
10/12/2026$225.59
10/13/2026$222.88
10/14/2026$220.35
10/15/2026$224.87
10/16/2026$224.53
Financials Historical Prices
XAR is categorized under the Financials sector; below are some other companies in the same sector:

XBB Historical Stock Prices
XBI Historical Stock Prices
XBKS Historical Stock Prices
XELB Historical Stock Prices
XES Historical Stock Prices
XHB Historical Stock Prices
XHE Historical Stock Prices
XHG Historical Stock Prices
XHR Historical Stock Prices
XHS Historical Stock Prices

Also explore: XAR shares outstanding history

Email EnvelopeFree XAR Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

XAR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.