Stockscreener 앱 받기
279.93
2.19%
-7.254
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 |
|---|---|---|---|---|---|
| 2026-03-05 | $285.8 | $279.8 | $6.00 | 154,396.0 | -2.58% |
| 2026-03-04 | $287.7 | $281.2 | $6.44 | 370,267.0 | +1.00% |
| 2026-03-03 | $286.6 | $277.8 | $8.81 | 484,910.0 | -1.91% |
| 2026-03-02 | $295.4 | $286.8 | $8.59 | 1,087,998.0 | +2.45% |
| 2026-02-27 | $282.9 | $278.1 | $4.82 | 193,876.0 | -0.27% |
| 2026-02-26 | $284.1 | $276.7 | $7.33 | 366,869.0 | +1.13% |
| 2026-02-25 | $285.0 | $277.0 | $8.02 | 209,835.0 | -0.84% |
| 2026-02-24 | $283.7 | $274.3 | $9.38 | 176,967.0 | +1.44% |
| 2026-02-23 | $281.1 | $277.1 | $4.06 | 299,259.0 | -1.11% |
| 2026-02-20 | $287.5 | $280.4 | $7.11 | 430,796.0 | -0.86% |
| 2026-02-19 | $285.0 | $277.4 | $7.59 | 392,602.0 | +2.21% |
| 2026-02-18 | $280.0 | $274.7 | $5.35 | 432,626.0 | +1.76% |
| 2026-02-17 | $275.6 | $268.6 | $7.08 | 223,164.0 | +1.03% |
| 2026-02-13 | $273.8 | $268.0 | $5.82 | 191,502.0 | +1.14% |
| 2026-02-12 | $273.7 | $266.7 | $6.93 | 184,166.0 | +0.30% |
| 2026-02-11 | $274.7 | $265.1 | $9.61 | 194,792.0 | -1.83% |
| 2026-02-10 | $276.7 | $271.9 | $4.89 | 298,527.0 | -1.65% |
| 2026-02-09 | $277.4 | $272.0 | $5.35 | 250,026.0 | +1.54% |
| 2026-02-06 | $272.6 | $264.4 | $8.25 | 294,759.0 | +4.95% |
| 2026-02-05 | $266.5 | $258.9 | $7.56 | 310,177.0 | -2.08% |
| 2026-02-04 | $278.4 | $259.8 | $18.57 | 386,975.0 | -4.87% |
| 2026-02-03 | $278.5 | $271.3 | $7.18 | 320,135.0 | +3.03% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $295.4 | $277.8 | $17.60 | 2,097,571.0 | -1.12% |
| 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% |
1.03%
0.01%
자본화:
|
볼륨(24시간):