Stockscreener 앱 받기
142.97
0.29%
0.42
시간 외 거래:
142.50
-0.47
-0.33%
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 |
|---|---|---|---|---|---|
| 2026-02-11 | $144.8 | $141.3 | $3.44 | 18,880,420.0 | +0.29% |
| 2026-02-10 | $144.2 | $142.4 | $1.77 | 22,546,094.0 | -0.56% |
| 2026-02-09 | $144.0 | $139.9 | $4.12 | 24,616,194.0 | +1.57% |
| 2026-02-06 | $141.5 | $137.4 | $4.05 | 37,111,375.0 | +4.06% |
| 2026-02-05 | $138.5 | $135.1 | $3.41 | 42,706,371.0 | -1.80% |
| 2026-02-04 | $141.0 | $136.1 | $4.91 | 45,585,755.0 | -2.79% |
| 2026-02-03 | $146.0 | $140.2 | $5.80 | 30,385,573.0 | -2.19% |
| 2026-02-02 | $146.1 | $143.4 | $2.76 | 16,229,110.0 | +0.96% |
| 2026-01-30 | $146.8 | $143.0 | $3.76 | 18,322,816.0 | -2.04% |
| 2026-01-29 | $147.9 | $143.3 | $4.66 | 25,574,438.0 | -1.58% |
| 2026-01-28 | $149.9 | $148.6 | $1.29 | 19,448,223.0 | +0.80% |
| 2026-01-27 | $148.6 | $147.0 | $1.59 | 12,411,258.0 | +1.35% |
| 2026-01-26 | $146.7 | $144.9 | $1.82 | 10,189,794.0 | +0.68% |
| 2026-01-23 | $145.8 | $143.8 | $2.07 | 14,624,508.0 | +0.14% |
| 2026-01-22 | $145.7 | $144.2 | $1.54 | 12,946,325.0 | +0.74% |
| 2026-01-21 | $145.0 | $142.0 | $3.08 | 27,864,701.0 | +1.39% |
| 2026-01-20 | $144.1 | $141.6 | $2.49 | 19,978,482.0 | -2.60% |
| 2026-01-16 | $146.9 | $145.0 | $1.93 | 14,128,572.0 | +0.11% |
| 2026-01-15 | $147.6 | $145.3 | $2.26 | 17,318,070.0 | +0.53% |
| 2026-01-14 | $145.9 | $143.3 | $2.61 | 22,151,707.0 | -1.22% |
| 2026-01-13 | $147.5 | $145.8 | $1.68 | 16,568,155.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $146.1 | $135.1 | $11.07 | 256,941,312.0 | -0.63% |
| 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% |
0.49%
0.44%
자본화:
|
볼륨(24시간):