Stockscreener 앱 받기
265.73
4.03%
10.51
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 |
|---|---|---|---|---|---|
| 2026-05-06 | $266.0 | $259.5 | $6.46 | 334,781.0 | +4.04% |
| 2026-05-05 | $258.3 | $253.7 | $4.59 | 206,349.0 | +0.18% |
| 2026-05-04 | $258.9 | $253.9 | $4.98 | 198,300.0 | -0.66% |
| 2026-05-01 | $260.1 | $254.8 | $5.33 | 202,803.0 | -1.04% |
| 2026-04-30 | $259.4 | $251.6 | $7.73 | 165,798.0 | +3.76% |
| 2026-04-29 | $256.0 | $248.3 | $7.66 | 217,367.0 | -2.02% |
| 2026-04-28 | $258.0 | $252.2 | $5.81 | 232,775.0 | -1.20% |
| 2026-04-27 | $258.9 | $255.5 | $3.36 | 181,937.0 | +0.60% |
| 2026-04-24 | $262.1 | $255.4 | $6.68 | 279,604.0 | -1.96% |
| 2026-04-23 | $265.0 | $256.0 | $8.95 | 268,725.0 | -0.89% |
| 2026-04-22 | $272.9 | $261.4 | $11.50 | 520,313.0 | -1.32% |
| 2026-04-21 | $276.5 | $266.2 | $10.39 | 223,195.0 | -3.22% |
| 2026-04-20 | $277.3 | $274.1 | $3.24 | 157,709.0 | -0.01% |
| 2026-04-17 | $282.0 | $275.6 | $6.37 | 243,404.0 | +1.38% |
| 2026-04-16 | $278.1 | $270.5 | $7.63 | 146,086.0 | -1.03% |
| 2026-04-15 | $277.6 | $272.5 | $5.16 | 161,227.0 | -0.37% |
| 2026-04-14 | $277.9 | $274.9 | $3.08 | 251,644.0 | +1.00% |
| 2026-04-13 | $273.8 | $266.5 | $7.28 | 132,168.0 | +2.21% |
| 2026-04-10 | $269.8 | $264.8 | $4.99 | 188,146.0 | -0.49% |
| 2026-04-09 | $273.5 | $268.9 | $4.59 | 170,120.0 | -0.94% |
| 2026-04-08 | $274.5 | $269.9 | $4.64 | 172,391.0 | +4.47% |
| 2026-04-07 | $262.0 | $257.2 | $4.80 | 166,761.0 | -1.36% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $266.0 | $253.7 | $12.22 | 942,233.0 | +2.46% |
| 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% |
0.60%
자본화:
|
볼륨(24시간):