Stockscreener 앱 받기
182.37
6.59%
-12.86
시간 외 거래:
181.69
-0.68
-0.37%
Technology Select Sector Spdr Etf 주식 (XLK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $190.6 | $182.3 | $8.34 | 16,905,422.0 | -6.59% |
| 2025-04-03 | $200.7 | $195.1 | $5.63 | 9,708,346.0 | -6.82% |
| 2025-04-02 | $211.3 | $204.9 | $6.40 | 4,686,532.0 | +0.74% |
| 2025-04-01 | $208.2 | $204.0 | $4.19 | 4,686,927.0 | +0.73% |
| 2025-03-31 | $206.9 | $200.7 | $6.22 | 7,100,137.0 | +0.05% |
| 2025-03-28 | $211.3 | $205.7 | $5.58 | 5,312,653.0 | -2.43% |
| 2025-03-27 | $213.2 | $210.4 | $2.83 | 3,266,075.0 | -0.92% |
| 2025-03-26 | $218.2 | $212.6 | $5.56 | 3,877,000.0 | -2.23% |
| 2025-03-25 | $218.6 | $217.4 | $1.26 | 3,710,994.0 | +0.33% |
| 2025-03-24 | $218.1 | $216.6 | $1.58 | 4,085,049.0 | +1.72% |
| 2025-03-21 | $214.2 | $209.9 | $4.31 | 5,204,748.0 | +0.27% |
| 2025-03-20 | $215.7 | $212.2 | $3.58 | 3,551,174.0 | -0.71% |
| 2025-03-19 | $217.4 | $212.3 | $5.08 | 4,397,581.0 | +1.30% |
| 2025-03-18 | $214.1 | $211.4 | $2.75 | 5,333,764.0 | -1.52% |
| 2025-03-17 | $217.0 | $213.2 | $3.81 | 5,052,990.0 | +0.70% |
| 2025-03-14 | $214.2 | $210.3 | $3.85 | 4,912,862.0 | +3.02% |
| 2025-03-13 | $211.5 | $206.8 | $4.69 | 6,179,006.0 | -1.90% |
| 2025-03-12 | $213.5 | $209.2 | $4.37 | 5,470,777.0 | +1.57% |
| 2025-03-11 | $211.9 | $206.3 | $5.62 | 7,400,388.0 | -0.41% |
| 2025-03-10 | $214.6 | $207.1 | $7.54 | 10,747,187.0 | -4.25% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $211.3 | $182.3 | $28.96 | 52,892,649.0 | -11.68% |
| 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% |
5.93%
자본화:
|
볼륨(24시간):