Stockscreener 앱 받기
389.22
0.99%
3.81
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 |
|---|---|---|---|---|---|
| 2026-10-02 | $392.9 | $388.6 | $4.28 | 63,536.0 | +0.99% |
| 2026-10-01 | $387.0 | $380.4 | $6.60 | 73,497.0 | +0.84% |
| 2026-09-30 | $383.6 | $381.5 | $2.16 | 29,627.0 | +0.51% |
| 2026-09-29 | $382.3 | $378.7 | $3.58 | 39,821.0 | +0.90% |
| 2026-09-28 | $380.9 | $372.5 | $8.46 | 66,620.0 | -1.63% |
| 2026-09-25 | $385.4 | $381.6 | $3.78 | 37,311.0 | +0.15% |
| 2026-09-24 | $383.1 | $376.6 | $6.47 | 38,274.0 | +0.26% |
| 2026-09-23 | $383.7 | $377.7 | $6.00 | 34,728.0 | -0.69% |
| 2026-09-22 | $384.6 | $379.5 | $5.08 | 37,846.0 | +0.92% |
| 2026-09-21 | $381.8 | $371.2 | $10.60 | 55,055.0 | +4.13% |
| 2026-09-18 | $365.7 | $361.2 | $4.49 | 52,873.0 | +0.71% |
| 2026-09-17 | $363.9 | $361.5 | $2.39 | 29,633.0 | +2.27% |
| 2026-09-16 | $359.0 | $351.7 | $7.22 | 36,111.0 | +0.14% |
| 2026-09-15 | $357.4 | $353.8 | $3.57 | 202,676.0 | -0.08% |
| 2026-09-14 | $357.3 | $350.0 | $7.28 | 50,475.0 | -1.97% |
| 2026-09-11 | $363.2 | $360.1 | $3.05 | 21,819.0 | +1.58% |
| 2026-09-10 | $359.7 | $356.0 | $3.65 | 33,786.0 | -2.05% |
| 2026-09-09 | $366.2 | $362.0 | $4.23 | 25,732.0 | +0.16% |
| 2026-09-08 | $365.7 | $361.1 | $4.66 | 26,862.0 | +0.47% |
| 2026-09-04 | $361.6 | $357.8 | $3.78 | 22,908.0 | +1.47% |
| 2026-09-03 | $356.7 | $349.6 | $7.10 | 18,406.0 | +1.28% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $392.9 | $380.4 | $12.52 | 200,569.0 | +1.84% |
| 2026-09 | $385.4 | $349.2 | $36.19 | 938,340.0 | +6.55% |
| 2026-08 | $371.5 | $332.7 | $38.76 | 1,575,386.0 | +6.45% |
| 2026-07 | $385.1 | $317.5 | $67.56 | 916,635.0 | -13.74% |
| 2026-06 | $392.4 | $342.1 | $50.33 | 1,229,758.0 | +5.42% |
| 2026-05 | $372.3 | $312.8 | $59.51 | 1,315,336.0 | +18.70% |
| 2026-04 | $312.7 | $252.0 | $60.64 | 1,155,121.0 | +22.30% |
| 2026-03 | $274.1 | $242.7 | $31.42 | 774,888.0 | -4.92% |
| 2026-02 | $286.7 | $259.7 | $26.98 | 633,164.0 | -4.69% |
| 2026-01 | $292.3 | $278.0 | $14.28 | 712,678.0 | +1.37% |
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% |
1.04%
자본화:
|
볼륨(24시간):