Scarica l'app Stockscreener
172.43
1.31%
2.26
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $172.5 | $171.1 | $1.46 | 68,348.0 | +1.38% |
| 2024-11-21 | $170.9 | $167.3 | $3.57 | 185,860.0 | +1.42% |
| 2024-11-20 | $168.0 | $165.7 | $2.29 | 189,337.0 | +0.46% |
| 2024-11-19 | $167.3 | $164.7 | $2.61 | 146,141.0 | +1.19% |
| 2024-11-18 | $165.9 | $164.0 | $1.87 | 80,878.0 | +0.18% |
| 2024-11-15 | $165.4 | $163.8 | $1.56 | 142,221.0 | -0.45% |
| 2024-11-14 | $172.4 | $165.5 | $6.92 | 212,865.0 | -3.41% |
| 2024-11-13 | $175.3 | $171.2 | $4.05 | 165,806.0 | +1.28% |
| 2024-11-12 | $171.2 | $168.1 | $3.09 | 143,095.0 | -1.08% |
| 2024-11-11 | $171.8 | $170.1 | $1.68 | 176,637.0 | +1.49% |
| 2024-11-08 | $169.1 | $164.3 | $4.82 | 194,817.0 | +3.46% |
| 2024-11-07 | $164.3 | $162.4 | $1.90 | 164,711.0 | -0.31% |
| 2024-11-06 | $164.3 | $160.6 | $3.73 | 272,441.0 | +3.87% |
| 2024-11-05 | $157.3 | $156.0 | $1.34 | 69,843.0 | +1.29% |
| 2024-11-04 | $156.1 | $154.8 | $1.38 | 74,902.0 | +0.19% |
| 2024-11-01 | $156.5 | $154.8 | $1.69 | 157,680.0 | +0.77% |
| 2024-10-31 | $157.5 | $153.7 | $3.81 | 595,636.0 | -2.93% |
| 2024-10-30 | $160.1 | $158.3 | $1.73 | 2,132,285.0 | -0.37% |
| 2024-10-29 | $159.6 | $158.0 | $1.62 | 394,364.0 | -0.21% |
| 2024-10-28 | $160.3 | $159.0 | $1.30 | 424,182.0 | +0.00% |
| 2024-10-25 | $160.4 | $158.8 | $1.57 | 272,713.0 | +0.46% |
| 2024-10-24 | $160.6 | $158.6 | $1.97 | 278,773.0 | -0.94% |
| 2024-10-23 | $161.6 | $159.4 | $2.11 | 524,694.0 | -0.52% |
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) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $175.3 | $154.8 | $20.51 | 2,445,582.0 | +12.17% |
| 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% |
Spdr S P Aerospace Defense Etf Storia dei prezzi delle azioni (XAR) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $113.2 | $106.3 | $6.85 | 1,396,825.0 | -0.24% |
| 2022-11 | $113.2 | $102.8 | $10.44 | 1,563,631.0 | +3.93% |
| 2022-10 | $106.7 | $92.11 | $14.59 | 1,790,587.0 | +15.78% |
| 2022-09 | $107.6 | $91.37 | $16.23 | 2,019,448.0 | -12.19% |
| 2022-08 | $116.1 | $104.4 | $11.70 | 1,799,582.0 | -4.30% |
| 2022-07 | $109.4 | $96.81 | $12.56 | 1,734,349.0 | +8.44% |
| 2022-06 | $112.4 | $95.46 | $16.91 | 2,347,653.0 | -7.02% |
| 2022-05 | $116.8 | $99.76 | $17.07 | 4,922,234.0 | -3.82% |
| 2022-04 | $127.9 | $112.3 | $15.61 | 3,140,735.0 | -9.76% |
| 2022-03 | $127.9 | $116.0 | $11.89 | 7,959,064.0 | +1.40% |
| 2022-02 | $123.0 | $107.1 | $15.92 | 3,266,750.0 | +11.62% |
| 2022-01 | $120.4 | $104.6 | $15.79 | 1,211,484.0 | -5.42% |
0.71%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):