Stockscreener 앱 받기
188.54
1.67%
3.10
시간 외 거래:
187.15
-1.39
-0.74%
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 |
|---|---|---|---|---|---|
| 2026-10-21 | $189.1 | $186.5 | $2.64 | 9,561,002.0 | +1.67% |
| 2026-10-20 | $187.1 | $182.8 | $4.24 | 9,220,969.0 | -0.28% |
| 2026-10-19 | $188.0 | $185.6 | $2.41 | 9,092,757.0 | +1.36% |
| 2026-10-16 | $188.5 | $182.8 | $5.72 | 15,311,112.0 | -3.02% |
| 2026-10-15 | $189.5 | $184.8 | $4.67 | 13,748,667.0 | -0.65% |
| 2026-10-14 | $194.7 | $189.7 | $4.93 | 11,966,918.0 | -2.98% |
| 2026-10-13 | $196.3 | $193.9 | $2.42 | 6,754,374.0 | -0.04% |
| 2026-10-12 | $198.2 | $195.8 | $2.36 | 5,207,751.0 | -1.22% |
| 2026-10-09 | $199.4 | $197.4 | $2.03 | 5,564,735.0 | +0.51% |
| 2026-10-08 | $201.3 | $196.5 | $4.78 | 9,131,696.0 | -1.79% |
| 2026-10-07 | $201.6 | $199.6 | $1.93 | 6,327,490.0 | -0.30% |
| 2026-10-06 | $203.2 | $201.9 | $1.38 | 6,125,962.0 | +0.53% |
| 2026-10-05 | $201.3 | $199.9 | $1.35 | 6,595,258.0 | +0.56% |
| 2026-10-02 | $201.4 | $199.3 | $2.04 | 8,943,017.0 | +1.01% |
| 2026-10-01 | $198.5 | $195.5 | $3.00 | 10,923,318.0 | +1.05% |
| 2026-09-30 | $197.1 | $195.3 | $1.80 | 9,114,202.0 | +0.64% |
| 2026-09-29 | $196.2 | $193.9 | $2.21 | 6,134,844.0 | -0.02% |
| 2026-09-28 | $196.2 | $192.7 | $3.47 | 6,957,706.0 | -0.89% |
| 2026-09-25 | $196.9 | $195.1 | $1.89 | 5,999,317.0 | +0.80% |
| 2026-09-24 | $195.2 | $192.6 | $2.59 | 6,248,237.0 | -0.32% |
| 2026-09-23 | $196.7 | $193.8 | $2.86 | 5,854,182.0 | -0.47% |
| 2026-09-22 | $196.5 | $194.5 | $2.03 | 8,737,053.0 | +0.73% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $203.2 | $182.8 | $20.44 | 134,475,026.0 | -3.68% |
| 2026-09 | $197.1 | $182.1 | $14.98 | 146,135,235.0 | +4.96% |
| 2026-08 | $191.8 | $173.0 | $18.71 | 138,011,125.0 | +6.40% |
| 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% |
0.41%
0.12%
자본화:
|
볼륨(24시간):