Stockscreener 앱 받기
229.30
0.72%
1.65
시간 외 거래:
229.60
0.30
+0.13%
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $230.7 | $228.4 | $2.29 | 90,363.0 | +0.72% |
| 2025-11-25 | $228.0 | $221.8 | $6.22 | 86,780.0 | +1.80% |
| 2025-11-24 | $224.0 | $219.8 | $4.22 | 145,032.0 | +1.61% |
| 2025-11-21 | $221.2 | $215.0 | $6.22 | 147,532.0 | +0.61% |
| 2025-11-20 | $230.0 | $218.3 | $11.66 | 170,084.0 | -2.43% |
| 2025-11-19 | $225.7 | $222.3 | $3.35 | 95,762.0 | +0.30% |
| 2025-11-18 | $225.4 | $221.2 | $4.24 | 136,450.0 | -0.35% |
| 2025-11-17 | $228.6 | $222.6 | $5.95 | 120,782.0 | -1.64% |
| 2025-11-14 | $230.0 | $222.4 | $7.62 | 119,636.0 | +0.40% |
| 2025-11-13 | $234.5 | $226.1 | $8.42 | 159,247.0 | -3.32% |
| 2025-11-12 | $238.4 | $234.8 | $3.59 | 117,860.0 | -0.50% |
| 2025-11-11 | $237.5 | $234.5 | $3.00 | 68,986.0 | -0.41% |
| 2025-11-10 | $238.4 | $234.0 | $4.37 | 257,524.0 | +1.18% |
| 2025-11-07 | $234.8 | $226.7 | $8.14 | 211,738.0 | +0.58% |
| 2025-11-06 | $238.2 | $232.9 | $5.29 | 181,926.0 | -2.33% |
| 2025-11-05 | $239.7 | $236.8 | $2.93 | 266,711.0 | -1.42% |
| 2025-11-04 | $245.2 | $240.9 | $4.32 | 129,166.0 | -2.31% |
| 2025-11-03 | $249.4 | $244.6 | $4.75 | 136,759.0 | -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% |
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 | $215.0 | $34.36 | 2,732,701.0 | -7.74% |
| 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% |
0.64%
자본화:
|
볼륨(24시간):