Stockscreener 앱 받기
105.92
1.06%
1.1093
State Street Spdr S P Oil Gas Equipment Services Etf 주식 (XES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $106.6 | $105.5 | $1.07 | 19,631.0 | +1.06% |
| 2026-10-15 | $107.3 | $102.9 | $4.34 | 50,454.0 | -2.28% |
| 2026-10-14 | $110.9 | $107.0 | $3.84 | 58,679.0 | -3.31% |
| 2026-10-13 | $111.2 | $109.3 | $1.97 | 70,823.0 | +0.55% |
| 2026-10-12 | $112.6 | $110.0 | $2.61 | 44,459.0 | -0.42% |
| 2026-10-09 | $111.7 | $110.3 | $1.38 | 56,821.0 | +0.46% |
| 2026-10-08 | $110.7 | $109.5 | $1.21 | 68,274.0 | +0.79% |
| 2026-10-07 | $111.9 | $108.4 | $3.51 | 82,892.0 | -2.00% |
| 2026-10-06 | $112.2 | $109.8 | $2.42 | 69,879.0 | -0.68% |
| 2026-10-05 | $113.8 | $109.0 | $4.76 | 82,847.0 | +2.97% |
| 2026-10-02 | $110.5 | $108.5 | $2.00 | 37,221.0 | +0.03% |
| 2026-10-01 | $109.1 | $106.5 | $2.68 | 159,473.0 | +1.50% |
| 2026-09-30 | $108.7 | $107.4 | $1.34 | 92,695.0 | -0.25% |
| 2026-09-29 | $109.8 | $107.7 | $2.11 | 53,117.0 | -2.88% |
| 2026-09-28 | $113.2 | $111.0 | $2.23 | 54,672.0 | -1.40% |
| 2026-09-25 | $114.8 | $111.9 | $2.95 | 63,617.0 | -0.16% |
| 2026-09-24 | $113.7 | $112.2 | $1.48 | 49,940.0 | -0.24% |
| 2026-09-23 | $114.3 | $112.4 | $1.86 | 72,385.0 | -0.47% |
| 2026-09-22 | $115.5 | $112.5 | $3.03 | 89,621.0 | -0.44% |
| 2026-09-21 | $115.3 | $113.2 | $2.00 | 134,992.0 | -1.53% |
| 2026-09-18 | $116.8 | $115.4 | $1.31 | 23,690.0 | -0.57% |
State Street Spdr S P Oil Gas Equipment Services Etf 주식 (XES) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr S P Oil Gas Equipment Services Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XES 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr S P Oil Gas Equipment Services Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P Oil Gas Equipment Services Etf 주식 (XES) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $113.8 | $102.9 | $10.89 | 801,453.0 | -1.49% |
| 2026-09 | $125.9 | $107.4 | $18.50 | 1,256,296.0 | -11.98% |
| 2026-08 | $126.2 | $108.1 | $18.12 | 1,145,199.0 | +9.77% |
| 2026-07 | $117.9 | $104.3 | $13.55 | 2,059,826.0 | -0.71% |
| 2026-06 | $126.0 | $108.7 | $17.22 | 2,317,593.0 | -6.96% |
| 2026-05 | $135.4 | $119.8 | $15.54 | 2,412,196.0 | -7.19% |
| 2026-04 | $130.6 | $113.1 | $17.50 | 3,011,950.0 | +11.57% |
| 2026-03 | $121.5 | $106.5 | $15.00 | 3,382,512.0 | +2.90% |
| 2026-02 | $115.1 | $96.17 | $18.96 | 2,550,858.0 | +14.20% |
| 2026-01 | $101.5 | $81.49 | $20.04 | 2,296,168.0 | +20.76% |
State Street Spdr S P Oil Gas Equipment Services Etf 주식 (XES) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $88.35 | $78.98 | $9.37 | 1,436,992.0 | +1.55% |
| 2025-11 | $83.54 | $75.01 | $8.53 | 1,218,415.0 | +0.40% |
| 2025-10 | $83.07 | $68.06 | $15.01 | 1,879,258.0 | +11.76% |
| 2025-09 | $75.28 | $68.13 | $7.15 | 2,143,634.0 | +2.41% |
| 2025-08 | $71.04 | $63.21 | $7.83 | 892,397.0 | +5.83% |
| 2025-07 | $70.17 | $62.71 | $7.46 | 1,472,853.0 | +5.23% |
| 2025-06 | $69.97 | $60.17 | $9.80 | 1,160,128.0 | +5.80% |
| 2025-05 | $65.84 | $57.50 | $8.34 | 843,002.0 | +4.75% |
| 2025-04 | $72.95 | $51.19 | $21.76 | 1,744,761.0 | -19.79% |
| 2025-03 | $74.94 | $66.54 | $8.40 | 1,070,834.0 | -3.93% |
| 2025-02 | $82.38 | $72.91 | $9.47 | 1,362,714.0 | -7.12% |
| 2025-01 | $88.62 | $79.68 | $8.94 | 974,815.0 | +1.33% |
State Street Spdr S P Oil Gas Equipment Services Etf 주식 (XES) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $86.30 | $74.33 | $11.97 | 814,117.0 | -9.51% |
| 2024-11 | $88.29 | $76.11 | $12.18 | 1,113,639.0 | +10.77% |
| 2024-10 | $86.92 | $76.31 | $10.61 | 876,069.0 | -4.12% |
| 2024-09 | $86.39 | $75.26 | $11.13 | 1,138,336.0 | -6.79% |
| 2024-08 | $98.52 | $83.25 | $15.27 | 1,076,069.0 | -12.01% |
| 2024-07 | $99.22 | $87.44 | $11.78 | 886,301.0 | +8.40% |
| 2024-06 | $93.85 | $85.04 | $8.81 | 1,548,664.0 | -3.08% |
| 2024-05 | $96.71 | $86.86 | $9.85 | 1,494,363.0 | +5.90% |
| 2024-04 | $98.86 | $88.52 | $10.34 | 1,866,868.0 | -4.91% |
| 2024-03 | $93.85 | $83.20 | $10.65 | 2,046,213.0 | +13.62% |
| 2024-02 | $84.62 | $76.65 | $7.97 | 3,410,443.0 | +0.42% |
| 2024-01 | $86.00 | $76.08 | $9.92 | 2,574,741.0 | -3.46% |
0.48%
0.34%
자본화:
|
볼륨(24시간):