SPDR® S&P Aerospace & Defense ETF (XAR)

XAR
🏛️ 美国 →
230.33
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 108.87 110.23 108.80 110.05 0.1M
2022-12-29 108.57 109.62 107.96 109.44 0.0M
2022-12-28 108.75 109.11 107.85 107.94 0.1M
2022-12-27 109.33 109.89 108.64 108.75 0.1M
2022-12-23 108.50 109.02 108.07 108.97 0.0M
2022-12-22 109.63 109.63 106.68 108.36 0.1M
2022-12-21 109.31 110.33 109.14 110.25 0.1M
2022-12-20 107.63 109.38 107.51 108.34 0.1M
2022-12-19 109.11 109.56 107.52 107.83 0.1M
2022-12-16 108.90 109.34 107.80 109.05 0.1M
2022-12-15 108.19 108.61 106.31 106.77 0.1M
2022-12-14 109.43 110.50 108.83 109.24 0.1M
2022-12-13 112.37 112.37 108.97 109.24 0.1M
2022-12-12 107.72 109.48 107.72 109.40 0.0M
2022-12-09 108.16 108.75 107.47 107.48 0.1M
2022-12-08 108.89 110.02 108.24 108.47 0.0M
2022-12-07 108.45 109.22 107.93 108.02 0.0M
2022-12-06 111.50 111.54 107.86 108.53 0.1M
2022-12-05 112.29 112.29 110.94 111.06 0.1M
2022-12-02 109.56 113.16 109.56 112.83 0.1M
2022-12-01 110.45 111.22 109.73 111.07 0.2M
2022-11-30 108.14 110.37 107.32 110.32 0.0M
2022-11-29 107.87 108.67 107.75 107.81 0.0M
2022-11-28 109.66 109.88 107.56 107.77 0.1M
2022-11-25 110.03 110.51 109.98 110.49 0.0M
2022-11-23 109.98 110.46 109.35 109.88 0.0M
2022-11-22 110.21 110.21 109.49 109.92 0.0M
2022-11-21 109.25 110.10 108.96 109.62 0.0M
2022-11-18 109.85 110.17 109.07 109.61 0.1M
2022-11-17 107.44 108.98 107.39 108.89 0.1M
2022-11-16 109.94 109.99 108.69 109.06 0.1M
2022-11-15 110.08 110.70 109.07 110.15 0.1M
2022-11-14 110.24 110.35 108.56 108.64 0.1M
2022-11-11 112.24 112.78 110.47 110.70 0.1M
2022-11-10 110.73 113.20 110.73 113.09 0.1M
2022-11-09 108.59 109.62 107.70 107.78 0.1M
2022-11-08 108.07 109.23 107.29 108.68 0.1M
2022-11-07 106.04 107.92 105.55 107.88 0.1M
2022-11-04 105.06 106.04 103.32 105.65 0.1M
2022-11-03 103.26 105.28 102.76 104.30 0.1M
2022-11-02 106.38 107.83 104.40 104.40 0.1M
2022-11-01 107.38 107.46 106.16 106.64 0.1M
2022-10-31 105.97 106.67 105.04 106.15 0.1M
2022-10-28 104.00 106.70 103.82 106.60 0.2M
2022-10-27 103.07 105.15 103.06 103.98 0.1M
2022-10-26 103.71 105.02 102.37 102.43 0.1M
2022-10-25 102.15 103.90 102.06 103.57 0.1M
2022-10-24 102.03 102.42 101.14 102.23 0.1M
2022-10-21 98.81 101.32 98.06 101.17 0.0M
2022-10-20 99.33 100.28 98.60 98.89 0.1M
2022-10-19 98.48 100.26 98.13 99.19 0.1M
2022-10-18 98.37 99.71 97.92 99.36 0.1M
2022-10-17 94.98 96.80 94.98 96.39 0.1M
2022-10-14 96.66 96.66 93.04 93.31 0.1M
2022-10-13 92.23 96.34 92.20 95.95 0.1M
2022-10-12 95.85 95.85 94.09 94.15 0.1M
2022-10-11 96.32 97.92 95.37 96.12 0.1M
2022-10-10 96.66 97.46 95.82 96.65 0.0M
2022-10-07 96.19 96.46 95.21 96.05 0.1M
2022-10-06 97.50 98.70 96.71 97.20 0.1M
2022-10-05 97.27 98.63 96.49 97.92 0.1M
2022-10-04 96.50 98.67 96.50 98.66 0.1M
2022-10-03 92.55 95.42 92.11 94.74 0.1M
2022-09-30 92.05 93.72 91.64 91.68 0.1M
2022-09-29 93.91 94.00 91.37 92.44 0.1M
2022-09-28 93.04 95.32 92.36 94.97 0.1M
2022-09-27 94.34 94.79 92.30 92.81 0.1M
2022-09-26 94.06 95.74 93.23 93.29 0.1M
2022-09-23 96.02 96.02 93.16 94.68 0.2M
2022-09-22 99.13 99.16 97.08 97.42 0.1M
2022-09-21 101.29 102.54 99.22 99.24 0.1M
2022-09-20 100.28 100.52 99.40 100.18 0.0M
2022-09-19 99.32 101.30 99.32 100.89 0.1M
2022-09-16 100.53 100.63 99.44 100.29 0.1M
2022-09-15 103.25 104.18 101.78 102.14 0.1M
2022-09-14 103.04 104.22 101.33 103.76 0.1M
2022-09-13 105.03 105.57 102.42 102.75 0.1M
2022-09-12 107.16 107.60 106.61 107.60 0.1M
2022-09-09 105.86 106.85 105.44 106.71 0.1M
2022-09-08 103.74 105.21 103.49 105.13 0.1M
2022-09-07 101.67 104.61 101.61 104.44 0.0M
2022-09-06 102.43 102.78 101.64 102.14 0.1M
2022-09-02 103.76 103.97 101.69 102.02 0.0M
2022-09-01 103.39 103.72 101.30 102.55 0.1M
2022-08-31 105.76 106.21 104.37 104.41 0.1M
2022-08-30 107.39 107.42 104.70 105.20 0.1M
2022-08-29 106.85 107.51 105.92 106.71 0.1M
2022-08-26 111.80 111.80 107.54 107.60 0.1M
2022-08-25 109.98 111.64 109.86 111.61 0.1M
2022-08-24 108.19 109.63 108.19 109.29 0.1M
2022-08-23 108.45 109.25 107.70 108.02 0.0M
2022-08-22 109.78 110.12 108.17 108.38 0.1M
2022-08-19 112.42 112.63 111.05 111.31 0.1M
2022-08-18 113.58 113.75 113.00 113.61 0.0M
2022-08-17 114.22 114.22 112.99 113.37 0.1M
2022-08-16 114.86 116.07 114.52 115.50 0.1M
2022-08-15 114.38 115.65 114.22 115.06 0.1M
2022-08-12 112.50 115.00 111.63 114.99 0.1M
2022-08-11 112.32 113.47 111.37 111.64 0.1M
2022-08-10 110.33 111.78 109.89 111.24 0.1M
2022-08-09 108.98 109.31 108.02 108.55 0.1M
2022-08-08 109.32 110.55 108.40 108.94 0.1M
2022-08-05 108.32 109.21 107.71 108.66 0.1M
2022-08-04 110.42 111.00 109.94 110.19 0.1M
2022-08-03 110.03 110.51 108.00 110.17 0.1M
2022-08-02 109.46 111.46 108.94 109.99 0.1M
2022-08-01 109.01 110.66 108.26 110.23 0.1M
2022-07-29 107.28 109.37 106.80 109.10 0.1M
2022-07-28 105.29 107.25 104.24 107.24 0.1M
2022-07-27 104.68 105.43 103.64 104.94 0.1M
2022-07-26 104.15 104.55 103.38 103.46 0.1M
2022-07-25 104.28 105.12 103.05 104.69 0.1M
2022-07-22 106.13 106.31 103.62 103.98 0.0M
2022-07-21 105.36 105.94 104.29 105.91 0.1M
2022-07-20 103.88 105.93 103.82 105.61 0.1M
2022-07-19 100.62 104.02 100.62 103.95 0.1M
2022-07-18 101.75 102.57 99.59 99.97 0.1M
2022-07-15 99.98 100.35 98.77 100.32 0.1M
2022-07-14 98.16 98.96 97.50 98.88 0.1M
2022-07-13 99.27 100.64 99.07 99.69 0.1M
2022-07-12 100.04 102.13 100.04 100.88 0.1M
2022-07-11 101.87 102.17 100.14 100.39 0.1M
2022-07-08 102.18 103.28 101.68 102.53 0.1M
2022-07-07 100.88 102.97 100.88 102.66 0.2M
2022-07-06 100.05 101.03 98.95 100.54 0.1M
2022-07-05 100.31 100.31 96.81 99.99 0.1M
2022-07-01 100.57 102.10 99.72 101.92 0.1M
2022-06-30 97.69 100.94 97.29 100.61 0.1M
2022-06-29 100.12 100.12 97.50 99.00 0.1M
2022-06-28 102.25 103.53 100.29 100.32 0.0M
2022-06-27 101.81 102.10 100.65 101.47 0.3M
2022-06-24 99.25 101.71 99.25 101.62 0.1M
2022-06-23 99.01 99.31 96.99 98.50 0.1M
2022-06-22 97.75 99.90 97.75 98.82 0.1M
2022-06-21 98.81 100.10 97.97 99.12 0.2M
2022-06-17 96.46 98.08 95.46 97.58 0.1M
2022-06-16 98.71 98.82 95.90 96.26 0.1M
2022-06-15 99.66 101.49 98.81 100.57 0.1M
2022-06-14 100.21 100.34 97.87 98.84 0.1M
2022-06-13 101.80 101.80 99.34 99.95 0.2M
2022-06-10 106.26 106.49 104.44 104.76 0.2M
2022-06-09 110.13 110.54 107.87 107.88 0.1M
2022-06-08 111.76 112.31 110.33 110.65 0.0M
2022-06-07 109.62 112.37 109.34 112.30 0.1M
2022-06-06 111.12 111.59 110.20 110.63 0.1M
2022-06-03 109.87 110.45 109.47 110.15 0.1M
2022-06-02 108.62 110.94 108.10 110.88 0.1M
2022-06-01 108.63 109.44 106.32 108.08 0.2M
2022-05-31 109.01 109.09 107.42 108.21 0.2M
2022-05-27 107.20 109.40 107.20 109.36 0.1M
2022-05-26 105.38 107.62 105.38 106.51 0.1M
2022-05-25 102.58 104.91 102.58 104.45 0.1M
2022-05-24 102.70 103.14 100.89 102.88 0.1M
2022-05-23 102.94 103.69 101.39 103.38 0.1M
2022-05-20 104.51 104.68 99.99 102.06 0.2M
2022-05-19 103.41 104.73 102.67 103.31 0.2M
2022-05-18 106.04 107.41 103.59 104.34 0.1M
2022-05-17 105.68 108.01 105.68 107.68 0.1M
2022-05-16 105.18 106.39 104.29 104.54 0.2M
2022-05-13 103.08 105.98 103.08 105.44 0.1M
2022-05-12 101.24 103.60 99.76 101.85 0.3M
2022-05-11 104.00 106.32 101.89 102.04 0.2M
2022-05-10 105.50 106.01 102.66 104.18 0.2M
2022-05-09 108.98 109.19 103.54 104.10 1.9M
2022-05-06 111.74 111.97 109.20 110.59 0.1M
2022-05-05 115.71 115.72 111.60 112.61 0.1M
2022-05-04 114.03 116.83 112.73 116.79 0.1M
2022-05-03 113.22 114.47 112.57 113.46 0.1M
2022-05-02 112.27 114.10 110.84 113.29 0.2M
2022-04-29 115.79 116.67 112.26 112.51 0.1M
2022-04-28 115.58 116.64 112.94 115.95 0.1M
2022-04-27 115.18 115.83 113.41 114.46 0.3M
2022-04-26 117.76 117.99 115.27 115.27 0.1M
2022-04-25 117.38 118.31 115.71 118.15 0.2M
2022-04-22 120.21 121.03 118.26 118.44 0.1M
2022-04-21 125.79 126.00 119.88 120.21 0.1M
2022-04-20 125.73 125.86 124.01 124.50 0.1M
2022-04-19 122.99 125.68 122.97 125.15 0.1M
2022-04-18 124.13 124.13 122.42 122.97 0.1M
2022-04-14 124.23 124.84 123.76 124.14 0.2M
2022-04-13 123.05 124.11 122.93 123.95 0.1M
2022-04-12 122.49 124.20 121.84 122.48 0.1M
2022-04-11 121.16 123.00 120.74 121.41 0.1M
2022-04-08 123.74 123.80 120.97 121.15 0.1M
2022-04-07 122.93 124.17 121.93 123.71 0.3M
2022-04-06 123.31 123.76 122.14 122.61 0.1M
2022-04-05 126.47 127.87 123.85 124.12 0.2M
2022-04-04 126.59 126.67 124.70 126.23 0.1M
2022-04-01 125.18 126.17 123.94 126.17 0.1M
2022-03-31 126.51 127.28 124.57 124.68 0.1M
2022-03-30 126.35 127.90 125.88 126.75 0.1M
2022-03-29 124.71 127.00 124.29 126.82 0.1M
2022-03-28 126.64 126.64 123.50 124.59 0.2M
2022-03-25 127.00 127.27 125.93 126.59 0.2M
2022-03-24 125.67 127.01 124.92 126.95 0.2M
2022-03-23 126.15 126.51 124.90 124.90 0.2M
2022-03-22 124.76 126.78 124.08 126.15 0.2M
2022-03-21 123.24 125.11 122.59 124.53 0.2M
2022-03-18 122.17 123.83 122.14 123.72 0.2M
2022-03-17 119.81 122.20 119.81 122.17 0.2M
2022-03-16 120.44 120.88 117.20 119.70 0.3M
2022-03-15 118.04 119.68 117.32 119.49 0.2M
2022-03-14 118.98 119.03 116.01 117.15 0.6M
2022-03-11 121.34 122.11 118.48 118.55 0.3M
2022-03-10 119.74 121.84 119.74 120.44 0.3M
2022-03-09 119.67 121.32 118.78 120.89 0.7M
2022-03-08 121.38 122.05 118.12 118.12 0.4M
2022-03-07 122.76 124.57 120.77 120.77 0.8M
2022-03-04 122.00 122.34 120.38 122.08 0.4M
2022-03-03 124.42 124.42 121.39 122.00 0.3M
2022-03-02 122.35 125.45 121.19 123.70 1.0M
2022-03-01 123.10 123.18 120.57 121.90 0.7M
2022-02-28 118.00 123.03 117.97 122.96 0.7M
2022-02-25 114.92 117.60 114.13 117.38 0.2M
2022-02-24 108.59 114.66 107.11 114.42 1.5M
2022-02-23 112.44 113.20 109.35 109.37 0.1M
2022-02-22 112.39 112.73 110.74 111.04 0.1M
2022-02-18 113.80 114.60 112.37 112.58 0.1M
2022-02-17 115.10 115.23 113.70 114.04 0.0M
2022-02-16 114.42 116.22 114.42 116.09 0.1M
2022-02-15 113.13 115.22 113.01 114.87 0.1M
2022-02-14 112.83 113.44 111.24 111.80 0.1M
2022-02-11 112.86 114.14 111.67 112.80 0.1M
2022-02-10 113.42 116.36 112.20 112.77 0.1M
2022-02-09 113.79 114.99 113.75 114.84 0.1M
2022-02-08 111.37 113.05 111.07 112.91 0.0M
2022-02-07 110.44 112.06 110.44 111.21 0.0M
2022-02-04 109.53 111.00 108.68 110.10 0.0M
2022-02-03 110.39 111.09 109.97 110.09 0.1M
2022-02-02 111.01 111.52 109.64 111.36 0.0M
2022-02-01 110.59 111.64 109.53 111.64 0.1M
2022-01-31 107.42 110.19 107.08 110.16 0.1M
2022-01-28 107.12 107.98 104.57 107.93 0.1M
2022-01-27 110.94 111.57 106.61 107.27 0.1M
2022-01-26 112.75 113.53 109.55 110.34 0.1M
2022-01-25 111.59 112.95 109.70 111.77 0.1M
2022-01-24 110.48 113.87 108.66 113.80 0.1M
2022-01-21 114.28 115.00 112.29 112.46 0.1M
2022-01-20 115.73 117.79 114.63 114.77 0.1M
2022-01-19 116.58 116.85 115.15 115.25 0.1M
2022-01-18 117.53 117.53 116.05 116.37 0.1M
2022-01-14 116.77 118.46 115.93 118.39 0.0M
2022-01-13 118.41 119.40 117.06 117.47 0.0M
2022-01-12 119.43 119.65 118.14 118.58 0.0M
2022-01-11 117.64 118.98 117.06 118.98 0.1M
2022-01-10 117.93 118.10 116.30 117.65 0.0M
2022-01-07 118.03 119.52 118.03 118.39 0.0M
2022-01-06 117.46 118.37 116.36 117.59 0.0M
2022-01-05 119.71 120.36 117.25 117.35 0.1M
2022-01-04 118.00 119.84 118.00 119.65 0.0M
2022-01-03 116.84 118.06 116.40 117.42 0.0M