Stockscreener 앱 받기
106.28
2.64%
-2.9688
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $109.2 | $104.2 | $5.00 | 99,664.0 | -2.65% |
| 2026-02-11 | $109.3 | $106.5 | $2.88 | 109,532.0 | +3.62% |
| 2026-02-10 | $107.8 | $104.5 | $3.31 | 94,365.0 | -2.05% |
| 2026-02-09 | $108.2 | $105.3 | $2.94 | 159,891.0 | +2.87% |
| 2026-02-06 | $105.0 | $100.3 | $4.74 | 108,490.0 | +5.17% |
| 2026-02-05 | $101.1 | $97.22 | $3.87 | 94,005.0 | -2.45% |
| 2026-02-04 | $102.8 | $99.94 | $2.87 | 84,760.0 | +0.80% |
| 2026-02-03 | $101.2 | $98.99 | $2.25 | 119,407.0 | +1.81% |
| 2026-02-02 | $100.2 | $96.17 | $4.06 | 133,752.0 | +0.40% |
| 2026-01-30 | $99.18 | $96.71 | $2.47 | 121,321.0 | -0.21% |
| 2026-01-29 | $101.5 | $97.98 | $3.55 | 255,020.0 | +2.86% |
| 2026-01-28 | $99.46 | $94.89 | $4.57 | 130,798.0 | -2.15% |
| 2026-01-27 | $98.75 | $97.30 | $1.45 | 120,162.0 | +1.78% |
| 2026-01-26 | $97.51 | $96.38 | $1.14 | 74,602.0 | +1.31% |
| 2026-01-23 | $98.97 | $95.39 | $3.58 | 72,475.0 | -0.63% |
| 2026-01-22 | $96.20 | $95.33 | $0.87 | 100,610.0 | +0.49% |
| 2026-01-21 | $95.86 | $93.14 | $2.72 | 206,790.0 | +4.82% |
| 2026-01-20 | $91.90 | $90.68 | $1.22 | 39,095.0 | -0.63% |
| 2026-01-16 | $92.73 | $91.53 | $1.20 | 41,568.0 | -0.38% |
| 2026-01-15 | $92.44 | $90.24 | $2.20 | 56,302.0 | +0.65% |
| 2026-01-14 | $92.70 | $90.99 | $1.71 | 124,733.0 | +1.44% |
| 2026-01-13 | $91.13 | $89.19 | $1.94 | 115,262.0 | +2.62% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $109.3 | $96.17 | $13.16 | 1,003,866.0 | +7.44% |
| 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% |
0.49%
자본화:
|
볼륨(24시간):