Stockscreener 앱 받기
249.35
0.85%
2.11
시간 외 거래:
249.49
0.14
+0.06%
Technology Select Sector Spdr Etf 주식 (XLK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-25 | $249.7 | $248.3 | $1.42 | 4,609,646.0 | +0.85% |
| 2025-06-24 | $247.5 | $245.1 | $2.48 | 5,650,789.0 | +1.80% |
| 2025-06-23 | $243.1 | $238.8 | $4.34 | 6,102,529.0 | +0.97% |
| 2025-06-20 | $243.3 | $239.4 | $3.88 | 5,728,582.0 | -0.44% |
| 2025-06-18 | $243.1 | $240.4 | $2.75 | 5,524,995.0 | +0.12% |
| 2025-06-17 | $243.7 | $240.8 | $2.98 | 5,253,623.0 | -0.71% |
| 2025-06-16 | $243.8 | $240.6 | $3.15 | 6,921,467.0 | +1.62% |
| 2025-06-13 | $241.6 | $238.3 | $3.30 | 6,578,254.0 | -1.40% |
| 2025-06-12 | $243.1 | $240.2 | $2.88 | 5,598,419.0 | +0.93% |
| 2025-06-11 | $242.4 | $239.1 | $3.33 | 4,795,458.0 | -0.22% |
| 2025-06-10 | $241.2 | $238.6 | $2.64 | 4,909,183.0 | +0.56% |
| 2025-06-09 | $241.0 | $239.1 | $1.90 | 5,543,348.0 | +0.49% |
| 2025-06-06 | $239.5 | $237.7 | $1.78 | 4,498,561.0 | +0.94% |
| 2025-06-05 | $239.6 | $235.1 | $4.46 | 7,926,029.0 | -0.28% |
| 2025-06-04 | $237.5 | $235.6 | $1.91 | 5,440,067.0 | +0.15% |
| 2025-06-03 | $236.6 | $233.1 | $3.54 | 7,145,392.0 | +1.50% |
| 2025-06-02 | $233.1 | $230.0 | $3.07 | 6,431,998.0 | +0.88% |
| 2025-05-30 | $231.6 | $227.4 | $4.21 | 6,742,649.0 | -0.31% |
| 2025-05-29 | $235.0 | $230.4 | $4.54 | 6,997,481.0 | +0.17% |
| 2025-05-28 | $233.4 | $230.9 | $2.50 | 5,356,934.0 | -0.41% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $249.7 | $230.0 | $19.70 | 103,267,986.0 | +7.99% |
| 2025-05 | $235.8 | $211.6 | $24.16 | 114,712,361.0 | +9.97% |
| 2025-04 | $211.3 | $172.4 | $38.81 | 159,893,017.0 | +1.69% |
| 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% |
0.54%
0.45%
자본화:
|
볼륨(24시간):