Stockscreener 앱 받기
84.61
3.58%
-3.14
시간 외 거래:
84.61
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $88.33 | $84.15 | $4.18 | 83,788.0 | -3.58% |
| 2025-12-11 | $88.35 | $86.56 | $1.79 | 54,990.0 | +0.05% |
| 2025-12-10 | $88.10 | $85.46 | $2.64 | 65,015.0 | +0.99% |
| 2025-12-09 | $87.19 | $85.40 | $1.79 | 54,248.0 | +1.60% |
| 2025-12-08 | $86.86 | $85.19 | $1.67 | 39,751.0 | -1.37% |
| 2025-12-05 | $88.12 | $86.60 | $1.52 | 150,349.0 | -0.60% |
| 2025-12-04 | $87.63 | $85.50 | $2.13 | 124,597.0 | +1.02% |
| 2025-12-03 | $86.31 | $82.96 | $3.35 | 136,120.0 | +4.86% |
| 2025-12-02 | $82.53 | $80.83 | $1.70 | 59,772.0 | +0.24% |
| 2025-12-01 | $82.82 | $80.72 | $2.10 | 60,019.0 | +1.15% |
| 2025-11-28 | $81.35 | $80.06 | $1.29 | 25,608.0 | +1.45% |
| 2025-11-26 | $81.03 | $79.53 | $1.50 | 40,552.0 | +0.36% |
| 2025-11-25 | $79.91 | $77.48 | $2.43 | 61,076.0 | +1.27% |
| 2025-11-24 | $79.07 | $76.59 | $2.48 | 127,420.0 | +1.18% |
| 2025-11-21 | $78.14 | $75.01 | $3.12 | 47,674.0 | +2.00% |
| 2025-11-20 | $81.26 | $76.14 | $5.12 | 73,980.0 | -3.31% |
| 2025-11-19 | $78.90 | $77.33 | $1.57 | 28,889.0 | -0.24% |
| 2025-11-18 | $79.47 | $77.01 | $2.46 | 79,162.0 | +0.74% |
| 2025-11-17 | $81.30 | $77.87 | $3.43 | 51,223.0 | -1.63% |
| 2025-11-14 | $80.38 | $77.49 | $2.89 | 44,902.0 | +1.79% |
| 2025-11-13 | $80.20 | $77.61 | $2.59 | 61,597.0 | -1.33% |
| 2025-11-12 | $82.51 | $79.28 | $3.23 | 67,944.0 | -3.77% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $88.35 | $80.72 | $7.63 | 912,437.0 | +4.23% |
| 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% |
State Street Spdr S P Oil Gas Equipment Services Etf 주식 (XES) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $87.83 | $77.59 | $10.24 | 2,340,582.0 | +1.17% |
| 2023-11 | $91.70 | $81.05 | $10.65 | 2,770,413.0 | -4.49% |
| 2023-10 | $96.74 | $86.28 | $10.46 | 3,086,836.0 | -8.69% |
| 2023-09 | $100.8 | $94.11 | $6.70 | 3,187,023.0 | +2.99% |
| 2023-08 | $96.38 | $88.72 | $7.66 | 2,419,894.0 | -1.45% |
| 2023-07 | $94.70 | $76.25 | $18.45 | 2,079,160.0 | +20.72% |
| 2023-06 | $78.88 | $67.21 | $11.67 | 1,873,379.0 | +16.50% |
| 2023-05 | $73.92 | $66.83 | $7.09 | 1,990,844.0 | -9.05% |
| 2023-04 | $81.04 | $71.21 | $9.83 | 3,275,252.0 | -1.90% |
| 2023-03 | $91.22 | $67.69 | $23.53 | 3,909,170.0 | -11.81% |
| 2023-02 | $90.51 | $78.92 | $11.59 | 4,629,585.0 | -2.62% |
| 2023-01 | $87.97 | $73.76 | $14.21 | 1,912,276.0 | +9.81% |
0.33%
자본화:
|
볼륨(24시간):