Scarica l'app Stockscreener
162.69
2.92%
-4.90
Dopo l'orario di chiusura:
165.65
2.96
+1.82%
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 |
|---|---|---|---|---|---|
| 2025-02-21 | $168.3 | $162.2 | $6.17 | 118,653.0 | -2.92% |
| 2025-02-20 | $168.9 | $164.9 | $4.01 | 203,628.0 | -0.79% |
| 2025-02-19 | $171.5 | $168.8 | $2.66 | 87,046.0 | -0.76% |
| 2025-02-18 | $172.3 | $169.6 | $2.72 | 171,803.0 | +0.86% |
| 2025-02-14 | $170.2 | $167.3 | $2.91 | 210,271.0 | -0.74% |
| 2025-02-13 | $172.2 | $169.7 | $2.54 | 219,077.0 | -0.85% |
| 2025-02-12 | $173.9 | $171.1 | $2.87 | 104,569.0 | -1.37% |
| 2025-02-11 | $174.9 | $173.2 | $1.71 | 102,821.0 | -1.08% |
| 2025-02-10 | $176.2 | $173.6 | $2.61 | 123,098.0 | +1.52% |
| 2025-02-07 | $175.4 | $172.6 | $2.82 | 79,552.0 | -0.13% |
| 2025-02-06 | $175.3 | $171.4 | $3.89 | 129,711.0 | -1.39% |
| 2025-02-05 | $176.3 | $174.6 | $1.66 | 99,347.0 | +0.61% |
| 2025-02-04 | $176.6 | $174.2 | $2.36 | 94,792.0 | -0.07% |
| 2025-02-03 | $176.3 | $171.5 | $4.76 | 223,818.0 | -0.34% |
| 2025-01-31 | $178.4 | $175.0 | $3.38 | 83,636.0 | +0.01% |
| 2025-01-30 | $175.6 | $172.9 | $2.76 | 94,801.0 | +1.63% |
| 2025-01-29 | $175.3 | $171.9 | $3.39 | 129,580.0 | -0.89% |
| 2025-01-28 | $176.8 | $173.3 | $3.51 | 98,306.0 | -0.41% |
| 2025-01-27 | $177.3 | $173.8 | $3.51 | 163,482.0 | -2.26% |
| 2025-01-24 | $181.4 | $178.7 | $2.66 | 114,834.0 | -1.01% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $176.6 | $162.2 | $14.43 | 2,086,839.0 | -7.28% |
| 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% |
1.15%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):