Stockscreener 앱 받기
147.97
0.51%
-0.76
시간 외 거래:
147.38
-0.59
-0.40%
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 |
|---|---|---|---|---|---|
| 2025-12-11 | $148.1 | $145.1 | $3.02 | 9,688,650.0 | -0.51% |
| 2025-12-10 | $149.2 | $146.8 | $2.40 | 8,868,831.0 | +0.48% |
| 2025-12-09 | $148.2 | $147.0 | $1.29 | 6,942,120.0 | +0.26% |
| 2025-12-08 | $148.4 | $146.9 | $1.46 | 8,241,690.0 | +0.70% |
| 2025-12-05 | $147.3 | $145.7 | $1.62 | 6,546,961.0 | +0.73% |
| 2025-12-04 | $145.8 | $144.5 | $1.30 | 9,910,634.0 | +0.37% |
| 2025-12-03 | $145.1 | $143.2 | $1.87 | 11,608,748.0 | +0.24% |
| 2025-12-02 | $145.5 | $143.6 | $1.87 | 15,642,568.0 | +1.03% |
| 2025-12-01 | $143.6 | $141.3 | $2.32 | 12,757,310.0 | +0.05% |
| 2025-11-28 | $143.1 | $141.8 | $1.33 | 6,763,624.0 | +0.86% |
| 2025-11-26 | $142.5 | $140.8 | $1.71 | 13,299,688.0 | +1.18% |
| 2025-11-25 | $140.6 | $136.7 | $3.94 | 21,222,738.0 | +0.27% |
| 2025-11-24 | $140.3 | $137.4 | $2.91 | 19,423,044.0 | +2.38% |
| 2025-11-21 | $138.4 | $133.7 | $4.68 | 44,827,766.0 | +0.39% |
| 2025-11-20 | $144.3 | $135.8 | $8.50 | 56,356,690.0 | -3.14% |
| 2025-11-19 | $142.1 | $139.2 | $2.90 | 27,421,890.0 | +0.70% |
| 2025-11-18 | $141.3 | $138.2 | $3.08 | 36,526,426.0 | -1.63% |
| 2025-11-17 | $144.3 | $140.7 | $3.61 | 24,569,986.0 | -1.57% |
| 2025-11-14 | $145.4 | $140.1 | $5.23 | 27,391,898.0 | +0.54% |
| 2025-11-13 | $146.3 | $142.5 | $3.83 | 22,365,056.0 | -2.49% |
| 2025-11-12 | $147.7 | $146.1 | $1.66 | 13,144,606.0 | +0.31% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $149.2 | $141.3 | $7.94 | 99,896,162.0 | +3.40% |
| 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% |
State Street Technology Select Sector Spdr Etf 주식 (XLK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $96.86 | $90.66 | $6.20 | 292,595,278.0 | +3.95% |
| 2023-11 | $93.45 | $82.15 | $11.30 | 265,159,664.0 | +12.90% |
| 2023-10 | $86.42 | $79.75 | $6.67 | 328,636,808.0 | +0.05% |
| 2023-09 | $88.69 | $80.31 | $8.38 | 233,367,098.0 | -6.68% |
| 2023-08 | $89.52 | $81.47 | $8.05 | 275,755,178.0 | -1.51% |
| 2023-07 | $90.73 | $84.97 | $5.76 | 264,155,936.0 | +2.58% |
| 2023-06 | $88.15 | $81.54 | $6.61 | 284,375,164.0 | +5.83% |
| 2023-05 | $84.02 | $73.47 | $10.55 | 253,060,432.0 | +8.92% |
| 2023-04 | $75.75 | $71.96 | $3.80 | 237,509,538.0 | -0.12% |
| 2023-03 | $75.57 | $67.04 | $8.53 | 387,865,400.0 | +10.61% |
| 2023-02 | $72.30 | $67.61 | $4.69 | 246,656,226.0 | +0.41% |
| 2023-01 | $68.83 | $60.41 | $8.42 | 276,830,072.0 | +9.26% |
0.82%
0.05%
자본화:
|
볼륨(24시간):