Stockscreener 앱 받기
224.53
0.15%
-0.34
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $228.7 | $223.1 | $5.57 | 2,231,860.0 | -0.15% |
| 2026-10-15 | $225.1 | $216.1 | $9.03 | 336,594.0 | +2.05% |
| 2026-10-14 | $224.2 | $219.2 | $4.98 | 345,013.0 | -1.14% |
| 2026-10-13 | $224.8 | $220.8 | $4.02 | 419,550.0 | -1.20% |
| 2026-10-12 | $228.9 | $225.5 | $3.43 | 228,241.0 | -1.21% |
| 2026-10-09 | $228.7 | $225.7 | $2.93 | 175,224.0 | +0.66% |
| 2026-10-08 | $227.5 | $223.7 | $3.81 | 325,682.0 | +0.10% |
| 2026-10-07 | $230.8 | $225.1 | $5.71 | 460,229.0 | -2.99% |
| 2026-10-06 | $234.8 | $230.7 | $4.16 | 249,387.0 | +1.01% |
| 2026-10-05 | $233.8 | $230.2 | $3.63 | 315,256.0 | -0.78% |
| 2026-10-02 | $235.0 | $231.0 | $4.04 | 215,745.0 | +0.64% |
| 2026-10-01 | $233.9 | $229.5 | $4.33 | 193,431.0 | +0.15% |
| 2026-09-30 | $235.1 | $230.9 | $4.14 | 342,691.0 | -0.82% |
| 2026-09-29 | $236.9 | $232.4 | $4.52 | 292,483.0 | -0.44% |
| 2026-09-28 | $237.9 | $234.0 | $3.88 | 222,895.0 | -2.20% |
| 2026-09-25 | $242.0 | $238.3 | $3.69 | 226,932.0 | +0.00% |
| 2026-09-24 | $242.0 | $236.2 | $5.72 | 236,745.0 | +0.04% |
| 2026-09-23 | $243.0 | $239.3 | $3.69 | 338,934.0 | -0.89% |
| 2026-09-22 | $245.8 | $238.1 | $7.67 | 390,770.0 | -0.84% |
| 2026-09-21 | $244.9 | $241.0 | $3.91 | 266,973.0 | +1.54% |
| 2026-09-18 | $242.5 | $238.2 | $4.28 | 256,289.0 | -0.61% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $235.0 | $216.1 | $18.95 | 5,496,212.0 | -2.91% |
| 2026-09 | $257.5 | $230.9 | $26.54 | 6,608,575.0 | -9.85% |
| 2026-08 | $297.8 | $255.5 | $42.33 | 4,011,755.0 | -3.15% |
| 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% |
0.48%
0.34%
자본화:
|
볼륨(24시간):