Stockscreener 앱 받기
286.91
1.49%
4.22
시간 외 거래:
287.05
0.14
+0.05%
State Street Spdr Nyse Technology Etf 주식 (XNTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $287.4 | $282.4 | $5.04 | 17,951.0 | +1.49% |
| 2026-01-08 | $285.4 | $281.1 | $4.22 | 22,644.0 | -0.95% |
| 2026-01-07 | $287.2 | $284.8 | $2.45 | 39,558.0 | -0.18% |
| 2026-01-06 | $286.4 | $283.2 | $3.19 | 50,084.0 | +1.14% |
| 2026-01-05 | $285.2 | $282.4 | $2.84 | 68,136.0 | +1.09% |
| 2026-01-02 | $282.9 | $278.1 | $4.73 | 19,873.0 | +0.63% |
| 2025-12-31 | $281.0 | $277.8 | $3.20 | 15,325.0 | -0.99% |
| 2025-12-30 | $282.4 | $280.6 | $1.72 | 30,544.0 | -0.27% |
| 2025-12-29 | $281.9 | $280.2 | $1.75 | 62,972.0 | -0.41% |
| 2025-12-26 | $283.2 | $281.9 | $1.32 | 9,840.0 | +0.00% |
| 2025-12-24 | $282.6 | $281.5 | $1.12 | 7,551.0 | +0.24% |
| 2025-12-23 | $281.9 | $279.4 | $2.51 | 53,583.0 | +0.30% |
| 2025-12-22 | $282.6 | $280.2 | $2.45 | 19,954.0 | +0.60% |
| 2025-12-19 | $280.2 | $275.6 | $4.59 | 32,045.0 | +2.30% |
| 2025-12-18 | $275.4 | $272.7 | $2.67 | 46,707.0 | +2.15% |
| 2025-12-17 | $276.1 | $267.1 | $9.00 | 51,792.0 | -2.79% |
| 2025-12-16 | $275.9 | $272.4 | $3.51 | 49,292.0 | +0.01% |
| 2025-12-15 | $279.6 | $274.9 | $4.72 | 50,618.0 | -1.16% |
| 2025-12-12 | $284.5 | $276.9 | $7.62 | 63,433.0 | -2.71% |
| 2025-12-11 | $286.1 | $281.0 | $5.05 | 39,456.0 | -0.88% |
State Street Spdr Nyse Technology Etf 주식 (XNTK) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr Nyse Technology Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XNTK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr Nyse Technology Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr Nyse Technology Etf 주식 (XNTK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $287.4 | $278.1 | $9.32 | 236,197.0 | +3.25% |
State Street Spdr Nyse Technology Etf 주식 (XNTK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $289.8 | $267.1 | $22.70 | 831,435.0 | +1.68% |
| 2025-11 | $294.7 | $251.7 | $42.92 | 1,153,139.0 | -5.36% |
| 2025-10 | $295.8 | $267.7 | $28.10 | 920,333.0 | +7.13% |
| 2025-09 | $274.2 | $236.2 | $37.94 | 776,817.0 | +12.58% |
| 2025-08 | $249.0 | $230.0 | $19.04 | 600,883.0 | +2.19% |
| 2025-07 | $242.9 | $231.3 | $11.57 | 578,614.0 | -0.27% |
| 2025-06 | $237.3 | $214.3 | $23.00 | 385,762.0 | +9.87% |
| 2025-05 | $222.1 | $198.1 | $23.94 | 601,845.0 | +9.69% |
| 2025-04 | $197.0 | $159.4 | $37.61 | 1,291,201.0 | +2.65% |
| 2025-03 | $209.9 | $186.3 | $23.64 | 412,385.0 | -7.12% |
| 2025-02 | $228.9 | $202.5 | $26.34 | 243,233.0 | -2.91% |
| 2025-01 | $217.7 | $197.6 | $20.10 | 322,070.0 | +5.39% |
State Street Spdr Nyse Technology Etf 주식 (XNTK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $214.5 | $201.7 | $12.80 | 169,842.0 | -0.84% |
| 2024-11 | $208.5 | $195.9 | $12.58 | 157,239.0 | +5.26% |
| 2024-10 | $207.3 | $193.2 | $14.05 | 120,325.0 | -1.12% |
| 2024-09 | $201.3 | $175.4 | $25.86 | 180,124.0 | +4.66% |
| 2024-08 | $194.2 | $162.8 | $31.35 | 341,381.0 | +0.33% |
| 2024-07 | $204.8 | $180.2 | $24.59 | 429,800.0 | -3.65% |
| 2024-06 | $198.8 | $181.4 | $17.39 | 193,556.0 | +7.30% |
| 2024-05 | $189.4 | $170.1 | $19.32 | 252,123.0 | +5.41% |
| 2024-04 | $184.8 | $166.9 | $17.97 | 540,086.0 | -5.35% |
| 2024-03 | $186.6 | $176.7 | $9.87 | 356,247.0 | +1.62% |
| 2024-02 | $181.7 | $169.6 | $12.11 | 462,552.0 | +5.91% |
| 2024-01 | $176.1 | $156.5 | $19.55 | 522,882.0 | +3.24% |
0.64%
자본화:
|
볼륨(24시간):