Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

State Street SPDR S&P Aerospace & Defense ETF (NY:XAR)

247.63 -0.92 (-0.37%)
Streaming Delayed Price Updated: 12:58 PM EST, Nov 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2025 248.82 249.79 246.14 248.55 84,912 +0.90(+0.36%)
Oct 30, 2025 249.62 252.75 247.48 247.65 99,405 -3.17(-1.26%)
Oct 29, 2025 250.14 253.00 248.82 250.82 221,355 +0.39(+0.16%)
Oct 28, 2025 252.83 254.09 249.95 250.43 123,288 -0.81(-0.32%)
Oct 27, 2025 252.20 253.02 250.15 251.24 199,396 +1.20(+0.48%)
Oct 24, 2025 249.46 250.24 248.27 250.04 114,439 +3.80(+1.54%)
Oct 23, 2025 238.76 246.71 238.74 246.24 122,309 +8.84(+3.72%)
Oct 22, 2025 242.61 243.57 234.86 237.40 363,468 -6.31(-2.59%)
Oct 21, 2025 241.98 244.62 241.04 243.71 110,743 +2.36(+0.98%)
Oct 20, 2025 239.11 241.89 238.72 241.35 108,401 +5.93(+2.52%)
Oct 17, 2025 236.74 237.83 232.88 235.42 145,285 -2.73(-1.15%)
Oct 16, 2025 243.43 244.71 237.64 238.15 216,904 -3.85(-1.59%)
Oct 15, 2025 249.27 251.24 239.78 242.00 246,876 -4.10(-1.67%)
Oct 14, 2025 241.48 248.60 238.73 246.10 136,716 +2.16(+0.89%)
Oct 13, 2025 241.70 244.71 241.37 243.94 181,264 +5.01(+2.10%)
Oct 10, 2025 246.02 248.01 238.79 238.93 251,508 -6.55(-2.67%)
Oct 09, 2025 249.98 250.87 244.84 245.48 205,383 -4.16(-1.67%)
Oct 08, 2025 246.51 249.65 245.92 249.64 174,682 +3.88(+1.58%)
Oct 07, 2025 247.20 248.52 243.87 245.76 134,225 -1.27(-0.51%)
Oct 06, 2025 242.97 247.17 242.59 247.03 177,188 +6.36(+2.64%)
Oct 03, 2025 239.54 242.00 238.00 240.67 137,314 +2.57(+1.08%)
Oct 02, 2025 237.88 239.31 236.13 238.10 162,469 +1.60(+0.68%)
Oct 01, 2025 233.87 237.32 233.45 236.50 161,246 +1.54(+0.66%)
Sep 30, 2025 230.40 235.26 230.40 234.96 237,274 +4.00(+1.73%)
Sep 29, 2025 233.63 234.43 229.67 230.96 190,777 +0.63(+0.27%)
Sep 26, 2025 228.06 231.45 228.03 230.33 123,451 +4.27(+1.89%)
Sep 25, 2025 224.32 226.82 222.07 226.06 101,999 -0.41(-0.18%)
Sep 24, 2025 230.80 230.80 226.27 226.47 121,559 -3.65(-1.59%)
Sep 23, 2025 228.40 231.07 228.40 230.12 95,948 +2.29(+1.01%)
Sep 22, 2025 225.82 228.08 224.78 227.83 91,078 +1.44(+0.64%)
Sep 19, 2025 227.50 227.50 224.91 226.39 128,211 -0.24(-0.11%)
Sep 18, 2025 223.62 226.80 223.09 226.63 163,598 +4.25(+1.91%)
Sep 17, 2025 224.00 224.69 220.62 222.38 106,882 -1.62(-0.72%)
Sep 16, 2025 223.93 224.74 221.74 224.00 200,903 +0.97(+0.43%)
Sep 15, 2025 221.79 223.78 220.62 223.03 156,769 +2.22(+1.00%)
Sep 12, 2025 220.88 221.78 219.93 220.81 112,415 +0.54(+0.24%)
Sep 11, 2025 218.37 222.36 218.37 220.28 99,195 +2.28(+1.05%)
Sep 10, 2025 215.88 217.99 215.88 217.99 165,551 +2.98(+1.39%)
Sep 09, 2025 216.59 216.96 213.23 215.01 108,726 -2.42(-1.12%)
Sep 08, 2025 216.53 217.51 215.73 217.43 174,891 +1.29(+0.60%)
Sep 05, 2025 216.37 216.76 211.32 216.14 123,016 +1.35(+0.63%)
Sep 04, 2025 214.93 215.40 212.59 214.80 108,752 +0.20(+0.09%)
Sep 03, 2025 218.02 218.25 213.41 214.60 116,862 -2.61(-1.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.