Stockscreener 앱 받기
229.45
0.32%
0.74
시간 외 거래:
229.25
-0.20
-0.09%
Technology Select Sector Spdr Etf 주식 (XLK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $230.4 | $227.7 | $2.70 | 3,079,189.0 | +0.32% |
| 2024-11-15 | $231.9 | $227.9 | $3.98 | 5,609,745.0 | -2.48% |
| 2024-11-14 | $236.1 | $234.2 | $1.97 | 3,296,392.0 | -0.34% |
| 2024-11-13 | $237.1 | $234.6 | $2.47 | 3,161,480.0 | -0.35% |
| 2024-11-12 | $236.4 | $234.3 | $2.16 | 3,757,474.0 | +0.13% |
| 2024-11-11 | $237.3 | $234.4 | $2.84 | 3,578,942.0 | -0.55% |
| 2024-11-08 | $237.9 | $236.3 | $1.64 | 3,615,590.0 | -0.11% |
| 2024-11-07 | $237.7 | $234.9 | $2.83 | 5,229,789.0 | +1.74% |
| 2024-11-06 | $233.8 | $230.6 | $3.20 | 5,473,349.0 | +2.85% |
| 2024-11-05 | $227.1 | $224.4 | $2.64 | 3,630,469.0 | +1.41% |
| 2024-11-04 | $225.3 | $222.8 | $2.56 | 3,140,470.0 | -0.08% |
| 2024-11-01 | $225.6 | $222.2 | $3.40 | 5,775,053.0 | +0.75% |
| 2024-10-31 | $227.1 | $222.2 | $4.93 | 6,043,101.0 | -3.21% |
| 2024-10-30 | $231.8 | $229.5 | $2.35 | 4,149,877.0 | -1.59% |
| 2024-10-29 | $234.0 | $229.8 | $4.19 | 3,716,904.0 | +1.35% |
| 2024-10-28 | $231.9 | $230.2 | $1.77 | 2,948,195.0 | -0.03% |
| 2024-10-25 | $232.9 | $230.0 | $2.91 | 3,504,819.0 | +0.52% |
| 2024-10-24 | $229.7 | $227.7 | $1.93 | 2,413,427.0 | +0.29% |
| 2024-10-23 | $231.2 | $226.5 | $4.76 | 3,003,899.0 | -1.43% |
| 2024-10-22 | $232.5 | $230.1 | $2.44 | 3,081,805.0 | -0.10% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $237.9 | $222.2 | $15.76 | 52,427,131.0 | +3.24% |
| 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% |
Technology Select Sector Spdr Etf 주식 (XLK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $139.3 | $121.3 | $18.04 | 139,126,158.0 | -8.47% |
| 2022-11 | $136.0 | $118.2 | $17.76 | 138,047,483.0 | +6.33% |
| 2022-10 | $129.8 | $113.0 | $16.88 | 170,035,333.0 | +7.65% |
| 2022-09 | $139.5 | $118.6 | $20.90 | 173,281,055.0 | -12.18% |
| 2022-08 | $151.9 | $135.2 | $16.67 | 133,931,263.0 | -6.21% |
| 2022-07 | $144.7 | $125.0 | $19.71 | 126,841,226.0 | +13.43% |
| 2022-06 | $143.4 | $122.5 | $20.97 | 184,019,932.0 | -9.48% |
| 2022-05 | $149.1 | $127.0 | $22.10 | 266,615,526.0 | -0.69% |
| 2022-04 | $161.6 | $139.8 | $21.80 | 235,082,864.0 | -11.02% |
| 2022-03 | $163.7 | $141.0 | $22.67 | 270,378,153.0 | +3.15% |
| 2022-02 | $164.1 | $141.7 | $22.39 | 270,678,190.0 | -4.88% |
| 2022-01 | $176.0 | $146.2 | $29.76 | 322,775,686.0 | -6.84% |
0.46%
자본화:
|
볼륨(24시간):