Stockscreener 앱 받기
294.87
0.63%
-1.86
시간 외 거래:
296.97
2.10
+0.71%
State Street Spdr S P Aerospace Defense Etf 주식 (XAR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $297.7 | $294.1 | $3.63 | 189,235.0 | -0.63% |
| 2026-08-14 | $297.8 | $293.1 | $4.67 | 401,138.0 | +1.59% |
| 2026-08-13 | $293.4 | $289.0 | $4.35 | 181,241.0 | -0.42% |
| 2026-08-12 | $295.1 | $291.0 | $4.15 | 196,273.0 | +0.35% |
| 2026-08-11 | $292.8 | $288.0 | $4.82 | 109,028.0 | +1.40% |
| 2026-08-10 | $291.4 | $287.3 | $4.12 | 154,545.0 | +0.51% |
| 2026-08-07 | $287.1 | $279.1 | $7.94 | 167,946.0 | +1.39% |
| 2026-08-06 | $290.8 | $281.5 | $9.30 | 157,298.0 | +0.29% |
| 2026-08-05 | $286.1 | $280.6 | $5.48 | 108,553.0 | -0.00% |
| 2026-08-04 | $283.4 | $275.9 | $7.50 | 205,281.0 | +3.09% |
| 2026-08-03 | $273.9 | $265.0 | $8.90 | 187,468.0 | +3.31% |
| 2026-07-31 | $266.2 | $259.0 | $7.19 | 157,726.0 | +0.77% |
| 2026-07-30 | $263.1 | $254.9 | $8.15 | 189,728.0 | +1.83% |
| 2026-07-29 | $271.3 | $257.1 | $14.16 | 277,557.0 | -5.08% |
| 2026-07-28 | $272.4 | $266.9 | $5.48 | 649,399.0 | -0.42% |
| 2026-07-27 | $276.5 | $269.0 | $7.53 | 153,300.0 | +1.51% |
| 2026-07-24 | $272.4 | $268.5 | $3.92 | 175,243.0 | -0.57% |
| 2026-07-23 | $273.4 | $263.8 | $9.58 | 218,336.0 | +2.36% |
| 2026-07-22 | $268.0 | $263.7 | $4.31 | 255,824.0 | -0.23% |
| 2026-07-21 | $266.3 | $258.4 | $7.91 | 172,287.0 | +2.16% |
| 2026-07-20 | $263.4 | $258.9 | $4.47 | 177,060.0 | +0.29% |
State Street Spdr S P Aerospace Defense Etf 주식 (XAR) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr S P Aerospace Defense Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XAR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr S P Aerospace Defense Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P Aerospace Defense Etf 주식 (XAR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $297.8 | $265.0 | $32.78 | 2,247,241.0 | +11.33% |
| 2026-07 | $294.5 | $254.9 | $39.56 | 4,901,891.0 | -6.67% |
| 2026-06 | $289.9 | $263.1 | $26.77 | 4,848,377.0 | -1.46% |
| 2026-05 | $290.6 | $253.7 | $36.87 | 4,296,738.0 | +11.14% |
| 2026-04 | $282.0 | $248.3 | $33.62 | 4,464,679.0 | +2.03% |
| 2026-03 | $295.4 | $240.9 | $54.44 | 7,387,450.0 | -10.24% |
| 2026-02 | $287.5 | $258.9 | $28.59 | 5,434,474.0 | +3.66% |
| 2026-01 | $294.5 | $240.0 | $54.43 | 7,722,473.0 | +13.15% |
State Street Spdr S P Aerospace Defense Etf 주식 (XAR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $251.1 | $224.0 | $27.12 | 2,431,232.0 | +5.62% |
| 2025-11 | $249.4 | $215.0 | $34.36 | 2,719,494.0 | -7.35% |
| 2025-10 | $254.1 | $232.9 | $21.21 | 3,866,914.0 | +5.78% |
| 2025-09 | $235.3 | $211.8 | $23.46 | 2,894,367.0 | +8.06% |
| 2025-08 | $221.3 | $208.8 | $12.54 | 3,536,980.0 | +0.42% |
| 2025-07 | $224.2 | $204.2 | $19.98 | 4,420,713.0 | +2.65% |
| 2025-06 | $211.6 | $189.9 | $21.68 | 3,111,021.0 | +10.28% |
| 2025-05 | $194.4 | $171.2 | $23.19 | 2,622,793.0 | +11.89% |
| 2025-04 | $172.4 | $137.1 | $35.31 | 2,485,523.0 | +6.39% |
| 2025-03 | $170.8 | $156.1 | $14.79 | 2,401,909.0 | -3.35% |
| 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% |
State Street Spdr S P Aerospace Defense Etf 주식 (XAR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.53%
자본화:
|
볼륨(24시간):