Stockscreener 앱 받기
247.69
0.35%
-0.86
시간 외 거래:
249.00
1.31
+0.53%
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 |
|---|---|---|---|---|---|
| 2025-11-03 | $249.4 | $244.6 | $4.75 | 136,744.0 | -0.35% |
| 2025-10-31 | $249.8 | $246.1 | $3.66 | 84,772.0 | +0.36% |
| 2025-10-30 | $252.8 | $247.5 | $5.27 | 97,918.0 | -1.26% |
| 2025-10-29 | $253.0 | $248.8 | $4.18 | 221,284.0 | +0.16% |
| 2025-10-28 | $254.1 | $249.9 | $4.14 | 123,032.0 | -0.32% |
| 2025-10-27 | $253.0 | $250.1 | $2.88 | 199,221.0 | +0.48% |
| 2025-10-24 | $250.2 | $248.3 | $1.97 | 114,237.0 | +1.54% |
| 2025-10-23 | $246.7 | $238.7 | $7.97 | 122,208.0 | +3.72% |
| 2025-10-22 | $243.6 | $234.9 | $8.71 | 363,277.0 | -2.59% |
| 2025-10-21 | $244.6 | $241.0 | $3.59 | 110,542.0 | +0.98% |
| 2025-10-20 | $241.9 | $238.7 | $3.17 | 108,244.0 | +2.52% |
| 2025-10-17 | $237.8 | $232.9 | $4.95 | 145,122.0 | -1.15% |
| 2025-10-16 | $244.7 | $237.6 | $7.07 | 216,812.0 | -1.59% |
| 2025-10-15 | $251.2 | $239.8 | $11.46 | 246,630.0 | -1.67% |
| 2025-10-14 | $248.6 | $238.7 | $9.87 | 136,470.0 | +0.89% |
| 2025-10-13 | $244.7 | $241.4 | $3.34 | 181,039.0 | +2.10% |
| 2025-10-10 | $248.0 | $238.8 | $9.22 | 250,641.0 | -2.67% |
| 2025-10-09 | $250.9 | $244.8 | $6.03 | 205,311.0 | -1.67% |
| 2025-10-08 | $249.7 | $245.9 | $3.73 | 174,331.0 | +1.58% |
| 2025-10-07 | $248.5 | $243.9 | $4.65 | 134,105.0 | -0.51% |
| 2025-10-06 | $247.2 | $242.6 | $4.58 | 177,030.0 | +2.64% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $249.4 | $244.6 | $4.75 | 273,488.0 | -0.35% |
| 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% |
State Street Spdr S P Aerospace Defense Etf 주식 (XAR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.47%
0.60%
자본화:
|
볼륨(24시간):