Scarica l'app Stockscreener
161.94
0.78%
1.25
Pre-mercato:
161.94
Storico Dei Prezzi Delle Azioni Di Spdr S P Aerospace Defense Etf (XAR)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-04-01 | $162.4 | $158.8 | $3.61 | 118,647.0 | +0.78% |
| 2025-03-31 | $162.0 | $158.1 | $3.87 | 73,896.0 | -0.74% |
| 2025-03-28 | $165.2 | $161.4 | $3.78 | 49,035.0 | -1.98% |
| 2025-03-27 | $167.7 | $164.7 | $3.00 | 65,907.0 | -0.94% |
| 2025-03-26 | $170.8 | $166.4 | $4.45 | 57,218.0 | -2.06% |
| 2025-03-25 | $170.2 | $168.5 | $1.71 | 56,892.0 | +0.75% |
| 2025-03-24 | $169.1 | $165.5 | $3.55 | 74,135.0 | +2.77% |
| 2025-03-21 | $164.7 | $163.0 | $1.65 | 90,764.0 | -0.31% |
| 2025-03-20 | $166.3 | $164.5 | $1.79 | 87,969.0 | -1.08% |
| 2025-03-19 | $166.9 | $163.9 | $2.99 | 258,821.0 | +2.28% |
| 2025-03-18 | $163.8 | $161.8 | $1.96 | 93,996.0 | -0.68% |
| 2025-03-17 | $165.0 | $161.8 | $3.24 | 155,715.0 | +1.43% |
| 2025-03-14 | $162.0 | $159.9 | $2.16 | 90,794.0 | +1.97% |
| 2025-03-13 | $160.0 | $157.5 | $2.53 | 128,736.0 | -0.26% |
| 2025-03-12 | $160.2 | $157.0 | $3.17 | 111,526.0 | +0.54% |
| 2025-03-11 | $159.5 | $156.1 | $3.50 | 175,715.0 | +0.33% |
| 2025-03-10 | $160.4 | $156.4 | $3.97 | 156,024.0 | -2.03% |
| 2025-03-07 | $161.5 | $157.4 | $4.14 | 131,015.0 | +0.18% |
| 2025-03-06 | $163.0 | $159.4 | $3.60 | 118,446.0 | -2.38% |
| 2025-03-05 | $165.2 | $159.7 | $5.51 | 139,373.0 | +2.84% |
| 2025-03-04 | $162.0 | $160.1 | $1.99 | 97,818.0 | -1.58% |
Spdr S P Aerospace Defense Etf Stock (XAR) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Spdr S P Aerospace Defense Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni XAR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Spdr S P Aerospace Defense Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Spdr S P Aerospace Defense Etf Storia dei prezzi delle azioni (XAR) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-04 | $162.4 | $158.8 | $3.61 | 118,647.0 | +0.00% |
| 2025-03 | $170.8 | $156.1 | $14.79 | 2,520,556.0 | -2.60% |
| 2025-02 | $176.6 | $159.6 | $17.01 | 2,696,899.0 | -5.24% |
| 2025-01 | $181.4 | $164.0 | $17.41 | 2,750,383.0 | +5.81% |
Spdr S P Aerospace Defense Etf Storia dei prezzi delle azioni (XAR) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $177.3 | $161.4 | $15.82 | 2,126,482.0 | -5.68% |
| 2024-11 | $177.0 | $154.8 | $22.23 | 2,837,056.0 | +14.77% |
| 2024-10 | $164.9 | $153.7 | $11.16 | 7,859,892.0 | -2.25% |
| 2024-09 | $157.5 | $146.8 | $10.71 | 1,170,293.0 | +1.18% |
| 2024-08 | $156.4 | $138.5 | $17.92 | 1,493,691.0 | +3.16% |
| 2024-07 | $152.3 | $138.7 | $13.64 | 1,921,932.0 | +7.69% |
| 2024-06 | $144.6 | $137.3 | $7.27 | 1,032,285.0 | -2.50% |
| 2024-05 | $145.4 | $135.7 | $9.67 | 1,546,222.0 | +5.54% |
| 2024-04 | $141.2 | $131.8 | $9.46 | 1,506,405.0 | -3.19% |
| 2024-03 | $142.8 | $136.1 | $6.69 | 1,381,738.0 | +2.58% |
| 2024-02 | $138.0 | $127.8 | $10.24 | 1,501,422.0 | +5.96% |
| 2024-01 | $135.6 | $126.6 | $9.02 | 2,077,059.0 | -4.55% |
Spdr S P Aerospace Defense Etf Storia dei prezzi delle azioni (XAR) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $136.9 | $127.4 | $9.49 | 1,858,753.0 | +5.93% |
| 2023-11 | $127.9 | $114.8 | $13.19 | 2,083,287.0 | +11.06% |
| 2023-10 | $118.7 | $108.3 | $10.39 | 3,324,258.0 | +2.69% |
| 2023-09 | $123.3 | $110.0 | $13.27 | 1,414,706.0 | -8.18% |
| 2023-08 | $125.4 | $117.1 | $8.33 | 1,195,514.0 | -2.40% |
| 2023-07 | $125.1 | $119.1 | $5.99 | 1,083,191.0 | +2.93% |
| 2023-06 | $123.0 | $111.0 | $11.96 | 1,519,648.0 | +9.70% |
| 2023-05 | $117.7 | $110.0 | $7.66 | 1,115,804.0 | -3.27% |
| 2023-04 | $118.4 | $112.1 | $6.36 | 1,048,804.0 | -2.04% |
| 2023-03 | $122.0 | $110.7 | $11.29 | 2,100,883.0 | -1.60% |
| 2023-02 | $121.9 | $116.7 | $5.23 | 1,601,253.0 | +0.54% |
| 2023-01 | $118.2 | $109.2 | $8.97 | 1,786,517.0 | +7.38% |
0.23%
0.90%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):