Stockscreener 앱 받기
214.39
0.43%
-0.93
시장 영업 전:
215.83
1.44
+0.67%
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 |
|---|---|---|---|---|---|
| 2025-08-08 | $218.8 | $213.5 | $5.28 | 197,038.0 | -0.43% |
| 2025-08-07 | $217.0 | $213.1 | $3.95 | 166,501.0 | -0.70% |
| 2025-08-06 | $218.2 | $215.9 | $2.30 | 119,334.0 | -0.57% |
| 2025-08-05 | $221.2 | $216.2 | $5.02 | 261,672.0 | +0.54% |
| 2025-08-04 | $217.5 | $215.0 | $2.46 | 157,160.0 | +1.22% |
| 2025-08-01 | $215.4 | $208.8 | $6.51 | 314,552.0 | -1.04% |
| 2025-07-31 | $218.4 | $215.2 | $3.27 | 142,079.0 | -1.00% |
| 2025-07-30 | $219.8 | $217.4 | $2.36 | 128,840.0 | +0.34% |
| 2025-07-29 | $221.6 | $217.3 | $4.31 | 170,037.0 | -1.05% |
| 2025-07-28 | $222.9 | $218.0 | $4.84 | 126,153.0 | -0.09% |
| 2025-07-25 | $221.2 | $218.0 | $3.22 | 141,017.0 | +0.41% |
| 2025-07-24 | $222.8 | $219.3 | $3.44 | 131,184.0 | -0.67% |
| 2025-07-23 | $221.3 | $219.4 | $1.90 | 64,655.0 | +2.47% |
| 2025-07-22 | $216.7 | $212.7 | $3.96 | 280,299.0 | -1.48% |
| 2025-07-21 | $223.7 | $218.7 | $5.03 | 244,452.0 | -1.52% |
| 2025-07-18 | $224.2 | $221.4 | $2.77 | 172,086.0 | -0.27% |
| 2025-07-17 | $223.5 | $219.1 | $4.38 | 379,159.0 | +2.52% |
| 2025-07-16 | $217.9 | $213.4 | $4.50 | 262,877.0 | +1.29% |
| 2025-07-15 | $216.6 | $214.4 | $2.21 | 227,080.0 | -0.63% |
| 2025-07-14 | $216.3 | $211.2 | $5.11 | 257,135.0 | +1.90% |
Spdr S P Aerospace Defense Etf 주식 (XAR) 연도별 가격 이력
이 심층 분석에서는 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 Spdr S P Aerospace Defense Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr S P Aerospace Defense Etf 주식 (XAR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $221.2 | $208.8 | $12.32 | 1,413,295.0 | -0.99% |
| 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% |
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% |
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% |
0.63%
0.02%
자본화:
|
볼륨(24시간):