Stockscreener 앱 받기
277.57
3.36%
8.87
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 |
|---|---|---|---|---|---|
| 2026-01-09 | $277.9 | $271.5 | $6.40 | 203,748.0 | +3.18% |
| 2026-01-08 | $277.9 | $266.3 | $11.62 | 534,604.0 | +2.32% |
| 2026-01-07 | $269.0 | $262.4 | $6.55 | 269,419.0 | -1.32% |
| 2026-01-06 | $266.4 | $259.6 | $6.75 | 462,023.0 | +2.23% |
| 2026-01-05 | $260.6 | $253.5 | $7.16 | 363,091.0 | +3.97% |
| 2026-01-02 | $250.4 | $240.0 | $10.38 | 199,528.0 | +3.80% |
| 2025-12-31 | $244.0 | $240.6 | $3.41 | 162,057.0 | -0.82% |
| 2025-12-30 | $246.2 | $242.8 | $3.38 | 203,697.0 | -0.66% |
| 2025-12-29 | $247.0 | $244.5 | $2.53 | 102,337.0 | -0.64% |
| 2025-12-26 | $250.0 | $246.2 | $3.79 | 83,652.0 | -1.64% |
| 2025-12-24 | $251.0 | $249.0 | $2.05 | 55,735.0 | +0.16% |
| 2025-12-23 | $251.1 | $248.0 | $3.10 | 125,493.0 | +0.13% |
| 2025-12-22 | $249.8 | $244.1 | $5.73 | 155,517.0 | +3.53% |
| 2025-12-19 | $242.0 | $234.2 | $7.80 | 114,002.0 | +3.49% |
| 2025-12-18 | $234.8 | $231.7 | $3.09 | 126,683.0 | +1.84% |
| 2025-12-17 | $234.5 | $228.3 | $6.21 | 137,892.0 | -1.68% |
| 2025-12-16 | $234.7 | $231.1 | $3.68 | 110,822.0 | -0.64% |
| 2025-12-15 | $238.6 | $233.7 | $4.94 | 91,500.0 | -0.99% |
| 2025-12-12 | $240.6 | $235.5 | $5.10 | 108,035.0 | -1.08% |
| 2025-12-11 | $239.3 | $232.4 | $6.86 | 104,084.0 | +2.37% |
| 2025-12-10 | $235.2 | $229.2 | $5.97 | 113,059.0 | +1.12% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $277.9 | $240.0 | $37.91 | 2,032,413.0 | +14.92% |
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% |
0.82%
자본화:
|
볼륨(24시간):