Stockscreener 앱 받기
236.80
0.15%
0.35
시간 외 거래:
236.43
-0.37
-0.16%
Technology Select Sector Spdr Etf 주식 (XLK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $237.5 | $235.6 | $1.91 | 5,440,067.0 | +0.15% |
| 2025-06-03 | $236.6 | $233.1 | $3.54 | 7,145,392.0 | +1.50% |
| 2025-06-02 | $233.1 | $230.0 | $3.07 | 6,431,998.0 | +0.88% |
| 2025-05-30 | $231.6 | $227.4 | $4.21 | 6,742,649.0 | -0.31% |
| 2025-05-29 | $235.0 | $230.4 | $4.54 | 6,997,481.0 | +0.17% |
| 2025-05-28 | $233.4 | $230.9 | $2.50 | 5,356,934.0 | -0.41% |
| 2025-05-27 | $232.5 | $229.6 | $2.95 | 7,101,850.0 | +2.38% |
| 2025-05-23 | $228.3 | $225.1 | $3.19 | 5,992,265.0 | -1.10% |
| 2025-05-22 | $231.4 | $228.8 | $2.57 | 5,678,556.0 | +0.03% |
| 2025-05-21 | $234.7 | $228.3 | $6.36 | 9,309,526.0 | -1.88% |
| 2025-05-20 | $233.7 | $231.9 | $1.81 | 5,133,460.0 | -0.38% |
| 2025-05-19 | $235.1 | $231.3 | $3.73 | 5,925,552.0 | -0.14% |
| 2025-05-16 | $235.2 | $232.9 | $2.35 | 4,036,593.0 | +0.19% |
| 2025-05-15 | $235.8 | $232.6 | $3.19 | 4,766,807.0 | +0.14% |
| 2025-05-14 | $235.0 | $232.8 | $2.28 | 5,115,438.0 | +0.65% |
| 2025-05-13 | $233.4 | $228.3 | $5.12 | 6,372,343.0 | +2.16% |
| 2025-05-12 | $227.8 | $224.5 | $3.24 | 6,967,676.0 | +4.64% |
| 2025-05-09 | $219.2 | $216.5 | $2.76 | 3,662,460.0 | -0.12% |
| 2025-05-08 | $219.9 | $216.0 | $3.93 | 4,343,960.0 | +0.95% |
| 2025-05-07 | $216.8 | $212.2 | $4.55 | 4,078,604.0 | +1.00% |
| 2025-05-06 | $215.2 | $211.6 | $3.63 | 3,956,399.0 | -0.83% |
Technology Select Sector Spdr Etf 주식 (XLK) 연도별 가격 이력
이 심층 분석에서는 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 Technology Select Sector Spdr Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Technology Select Sector Spdr Etf 주식 (XLK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $237.5 | $230.0 | $7.51 | 24,457,524.0 | +2.55% |
| 2025-05 | $235.8 | $211.6 | $24.16 | 114,712,361.0 | +9.97% |
| 2025-04 | $211.3 | $172.4 | $38.81 | 159,893,017.0 | +1.69% |
| 2025-03 | $227.2 | $200.7 | $26.42 | 112,960,126.0 | -8.45% |
| 2025-02 | $243.1 | $219.7 | $23.44 | 75,892,689.0 | -2.29% |
| 2025-01 | $242.6 | $224.4 | $18.13 | 97,105,981.0 | -0.74% |
Technology Select Sector Spdr Etf 주식 (XLK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $241.9 | $230.2 | $11.69 | 90,236,918.0 | +0.32% |
| 2024-11 | $237.9 | $222.2 | $15.76 | 79,772,692.0 | +5.17% |
| 2024-10 | $234.6 | $218.9 | $15.62 | 82,571,347.0 | -1.56% |
| 2024-09 | $228.9 | $203.0 | $25.90 | 98,365,838.0 | +2.46% |
| 2024-08 | $227.4 | $190.7 | $36.62 | 134,644,204.0 | +0.70% |
| 2024-07 | $238.1 | $208.3 | $29.84 | 108,932,997.0 | -3.28% |
| 2024-06 | $232.6 | $208.2 | $24.42 | 98,090,900.0 | +7.65% |
| 2024-05 | $217.6 | $194.2 | $23.40 | 109,878,604.0 | +7.08% |
| 2024-04 | $210.1 | $192.0 | $18.06 | 140,777,051.0 | -5.76% |
| 2024-03 | $212.3 | $204.2 | $8.10 | 138,660,186.0 | +0.62% |
| 2024-02 | $208.5 | $197.1 | $11.40 | 129,503,193.0 | +4.70% |
| 2024-01 | $206.1 | $183.4 | $22.73 | 150,938,412.0 | +2.70% |
Technology Select Sector Spdr Etf 주식 (XLK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $193.7 | $181.3 | $12.40 | 146,297,639.0 | +3.95% |
| 2023-11 | $186.9 | $164.3 | $22.60 | 132,579,832.0 | +12.90% |
| 2023-10 | $172.8 | $159.5 | $13.33 | 164,318,404.0 | +0.05% |
| 2023-09 | $177.4 | $160.6 | $16.77 | 116,683,549.0 | -6.68% |
| 2023-08 | $179.0 | $162.9 | $16.09 | 137,877,589.0 | -1.51% |
| 2023-07 | $181.5 | $169.9 | $11.52 | 132,077,968.0 | +2.58% |
| 2023-06 | $176.3 | $163.1 | $13.22 | 142,187,582.0 | +5.83% |
| 2023-05 | $168.0 | $146.9 | $21.10 | 126,530,216.0 | +8.92% |
| 2023-04 | $151.5 | $143.9 | $7.59 | 118,754,769.0 | -0.12% |
| 2023-03 | $151.1 | $134.1 | $17.06 | 193,932,700.0 | +10.61% |
| 2023-02 | $144.6 | $135.2 | $9.38 | 123,328,113.0 | +0.41% |
| 2023-01 | $137.7 | $120.8 | $16.85 | 138,415,036.0 | +9.26% |
0.52%
0.36%
자본화:
|
볼륨(24시간):