Stockscreener 앱 받기
125.78
1.29%
1.60
시간 외 거래:
125.78
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 |
|---|---|---|---|---|---|
| 2026-08-17 | $125.8 | $124.1 | $1.71 | 119,656.0 | +1.29% |
| 2026-08-14 | $124.8 | $121.4 | $3.45 | 44,564.0 | +2.76% |
| 2026-08-13 | $121.8 | $119.6 | $2.24 | 24,428.0 | -0.37% |
| 2026-08-12 | $121.9 | $120.3 | $1.62 | 65,583.0 | -0.11% |
| 2026-08-11 | $121.9 | $120.2 | $1.67 | 73,933.0 | +1.23% |
| 2026-08-10 | $120.3 | $114.7 | $5.59 | 74,192.0 | +5.84% |
| 2026-08-07 | $115.2 | $112.9 | $2.23 | 79,561.0 | -0.40% |
| 2026-08-06 | $115.5 | $112.7 | $2.78 | 35,547.0 | +2.04% |
| 2026-08-05 | $114.1 | $111.0 | $3.13 | 36,185.0 | -2.00% |
| 2026-08-04 | $114.2 | $109.7 | $4.48 | 46,370.0 | +3.05% |
| 2026-08-03 | $110.8 | $108.1 | $2.79 | 81,609.0 | -0.79% |
| 2026-07-31 | $111.7 | $107.9 | $3.83 | 42,383.0 | +3.19% |
| 2026-07-30 | $108.2 | $105.4 | $2.78 | 42,222.0 | +3.08% |
| 2026-07-29 | $108.3 | $104.3 | $3.97 | 80,883.0 | -1.26% |
| 2026-07-28 | $109.5 | $105.6 | $3.94 | 91,409.0 | -3.74% |
| 2026-07-27 | $113.7 | $110.0 | $3.78 | 69,690.0 | -2.59% |
| 2026-07-24 | $115.5 | $112.8 | $2.66 | 28,389.0 | -0.57% |
| 2026-07-23 | $117.9 | $113.6 | $4.22 | 23,942.0 | -1.82% |
| 2026-07-22 | $117.4 | $115.6 | $1.78 | 33,196.0 | +0.95% |
| 2026-07-21 | $114.9 | $111.4 | $3.53 | 53,747.0 | +3.01% |
| 2026-07-20 | $113.1 | $111.3 | $1.77 | 30,459.0 | -0.88% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $125.8 | $108.1 | $17.73 | 801,284.0 | +13.03% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):