Stockscreener 앱 받기
183.10
0.29%
-0.54
시간 외 거래:
183.04
-0.06
-0.03%
State Street Technology Select Sector Spdr Etf 주식 (XLK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-20 | $184.7 | $182.7 | $2.05 | 4,979,418.0 | -0.29% |
| 2026-08-19 | $186.9 | $182.4 | $4.50 | 7,297,890.0 | -1.07% |
| 2026-08-18 | $187.5 | $184.3 | $3.17 | 8,429,260.0 | -2.47% |
| 2026-08-17 | $191.8 | $190.1 | $1.65 | 6,092,377.0 | +0.16% |
| 2026-08-14 | $191.3 | $189.2 | $2.10 | 3,620,907.0 | -0.40% |
| 2026-08-13 | $191.7 | $188.9 | $2.88 | 4,894,467.0 | +1.01% |
| 2026-08-12 | $189.6 | $188.3 | $1.26 | 5,879,313.0 | +1.49% |
| 2026-08-11 | $187.7 | $185.1 | $2.64 | 5,590,755.0 | -0.12% |
| 2026-08-10 | $188.8 | $186.3 | $2.58 | 6,479,555.0 | -0.88% |
| 2026-08-07 | $188.7 | $185.7 | $2.99 | 6,328,524.0 | +1.42% |
| 2026-08-06 | $186.9 | $182.1 | $4.85 | 6,569,581.0 | -0.31% |
| 2026-08-05 | $188.6 | $185.7 | $2.91 | 7,508,521.0 | -0.53% |
| 2026-08-04 | $187.7 | $181.9 | $5.84 | 13,483,028.0 | +4.98% |
| 2026-08-03 | $178.9 | $173.0 | $5.88 | 9,327,512.0 | +1.57% |
| 2026-07-31 | $178.6 | $172.7 | $5.92 | 8,363,483.0 | -0.25% |
| 2026-07-30 | $176.1 | $172.2 | $3.93 | 15,042,246.0 | +5.50% |
| 2026-07-29 | $172.5 | $166.5 | $6.05 | 14,338,942.0 | -2.64% |
| 2026-07-28 | $172.2 | $167.5 | $4.63 | 9,993,078.0 | -1.84% |
| 2026-07-27 | $178.3 | $171.7 | $6.57 | 8,363,007.0 | -0.90% |
| 2026-07-24 | $179.0 | $175.1 | $3.96 | 7,725,126.0 | -1.44% |
| 2026-07-23 | $180.4 | $177.2 | $3.19 | 7,161,079.0 | -1.01% |
| 2026-07-22 | $181.4 | $178.2 | $3.28 | 5,352,157.0 | -0.28% |
| 2026-07-21 | $181.0 | $178.2 | $2.84 | 7,493,454.0 | +2.89% |
State Street Technology Select Sector Spdr Etf 주식 (XLK) 연도별 가격 이력
이 심층 분석에서는 State Street Technology Select Sector Spdr Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XLK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Technology Select Sector Spdr Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Technology Select Sector Spdr Etf 주식 (XLK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $191.8 | $173.0 | $18.71 | 101,460,526.0 | +4.46% |
| 2026-07 | $188.0 | $166.5 | $21.52 | 205,235,018.0 | -8.00% |
| 2026-06 | $198.7 | $172.9 | $25.85 | 314,359,253.0 | -0.26% |
| 2026-05 | $191.6 | $160.1 | $31.49 | 245,719,067.0 | +19.76% |
| 2026-04 | $160.6 | $131.4 | $29.27 | 224,090,574.0 | +20.02% |
| 2026-03 | $141.6 | $126.7 | $14.91 | 424,789,887.0 | -4.22% |
| 2026-02 | $146.1 | $135.1 | $11.07 | 447,226,516.0 | -3.56% |
| 2026-01 | $149.9 | $141.6 | $8.29 | 338,183,817.0 | -0.06% |
State Street Technology Select Sector Spdr Etf 주식 (XLK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $149.2 | $139.3 | $9.90 | 211,816,123.0 | +1.61% |
| 2025-11 | $152.1 | $133.7 | $18.37 | 441,715,140.0 | -4.81% |
| 2025-10 | $153.0 | $139.1 | $13.88 | 434,873,534.0 | +6.68% |
| 2025-09 | $141.4 | $128.1 | $13.31 | 406,810,598.0 | +7.40% |
| 2025-08 | $135.0 | $127.9 | $7.13 | 282,162,522.0 | -0.11% |
| 2025-07 | $134.0 | $124.6 | $9.38 | 259,778,698.0 | +3.76% |
| 2025-06 | $127.0 | $115.0 | $11.95 | 234,088,544.0 | +9.67% |
| 2025-05 | $117.9 | $105.8 | $12.08 | 229,424,722.0 | +9.97% |
| 2025-04 | $105.6 | $86.22 | $19.41 | 319,786,034.0 | +1.69% |
| 2025-03 | $113.6 | $100.4 | $13.21 | 225,920,252.0 | -8.45% |
| 2025-02 | $121.6 | $109.8 | $11.72 | 151,785,378.0 | -2.29% |
| 2025-01 | $121.3 | $112.2 | $9.07 | 194,211,962.0 | -0.74% |
State Street Technology Select Sector Spdr Etf 주식 (XLK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $120.9 | $115.1 | $5.84 | 180,473,836.0 | +0.32% |
| 2024-11 | $119.0 | $111.1 | $7.88 | 159,545,384.0 | +5.17% |
| 2024-10 | $117.3 | $109.5 | $7.81 | 165,142,694.0 | -1.56% |
| 2024-09 | $114.4 | $101.5 | $12.95 | 196,731,676.0 | +2.46% |
| 2024-08 | $113.7 | $95.37 | $18.31 | 269,288,408.0 | +0.70% |
| 2024-07 | $119.1 | $104.2 | $14.92 | 217,865,994.0 | -3.28% |
| 2024-06 | $116.3 | $104.1 | $12.21 | 196,181,800.0 | +7.65% |
| 2024-05 | $108.8 | $97.11 | $11.70 | 219,757,208.0 | +7.08% |
| 2024-04 | $105.0 | $96.02 | $9.03 | 281,554,102.0 | -5.76% |
| 2024-03 | $106.2 | $102.1 | $4.05 | 277,320,372.0 | +0.62% |
| 2024-02 | $104.2 | $98.53 | $5.70 | 259,006,386.0 | +4.70% |
| 2024-01 | $103.1 | $91.71 | $11.36 | 301,876,824.0 | +2.70% |
0.86%
자본화:
|
볼륨(24시간):