Stockscreener 앱 받기
278.20
2.71%
-7.76
시간 외 거래:
278.20
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 |
|---|---|---|---|---|---|
| 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% |
| 2025-12-10 | $289.8 | $284.3 | $5.47 | 35,494.0 | +0.69% |
| 2025-12-09 | $286.8 | $283.4 | $3.31 | 20,146.0 | +0.53% |
| 2025-12-08 | $287.5 | $283.7 | $3.80 | 29,796.0 | +0.17% |
| 2025-12-05 | $286.5 | $283.3 | $3.24 | 49,979.0 | +1.03% |
| 2025-12-04 | $282.2 | $280.1 | $2.10 | 31,548.0 | -0.21% |
| 2025-12-03 | $282.2 | $277.4 | $4.87 | 68,662.0 | +0.80% |
| 2025-12-02 | $281.1 | $277.4 | $3.67 | 42,894.0 | +1.40% |
| 2025-12-01 | $277.1 | $272.4 | $4.73 | 35,129.0 | +0.03% |
| 2025-11-28 | $276.0 | $272.9 | $3.12 | 20,888.0 | +1.28% |
| 2025-11-26 | $273.2 | $270.2 | $3.07 | 58,900.0 | +1.58% |
| 2025-11-25 | $268.8 | $262.5 | $6.30 | 44,353.0 | +0.21% |
| 2025-11-24 | $268.5 | $262.1 | $6.38 | 39,009.0 | +3.25% |
| 2025-11-21 | $261.8 | $251.7 | $10.07 | 119,040.0 | +0.75% |
| 2025-11-20 | $275.6 | $256.8 | $18.83 | 118,160.0 | -3.90% |
| 2025-11-19 | $271.1 | $265.5 | $5.57 | 57,998.0 | +0.21% |
| 2025-11-18 | $269.6 | $264.0 | $5.60 | 80,648.0 | -1.20% |
| 2025-11-17 | $276.9 | $268.9 | $7.99 | 74,375.0 | -1.50% |
| 2025-11-14 | $277.9 | $267.6 | $10.32 | 43,954.0 | -0.03% |
| 2025-11-13 | $282.0 | $270.0 | $12.04 | 46,704.0 | -2.88% |
| 2025-11-12 | $285.4 | $281.7 | $3.72 | 39,418.0 | +0.04% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $289.8 | $272.4 | $17.41 | 479,970.0 | +0.80% |
| 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% |
State Street Spdr Nyse Technology Etf 주식 (XNTK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $165.8 | $151.6 | $14.14 | 368,571.0 | +6.23% |
| 2023-11 | $156.0 | $133.0 | $22.96 | 301,126.0 | +16.25% |
| 2023-10 | $143.1 | $129.5 | $13.66 | 221,253.0 | -2.70% |
| 2023-09 | $147.3 | $133.0 | $14.38 | 264,401.0 | -6.18% |
| 2023-08 | $148.3 | $133.0 | $15.27 | 343,737.0 | -1.95% |
| 2023-07 | $148.9 | $136.6 | $12.24 | 231,458.0 | +6.40% |
| 2023-06 | $142.5 | $130.3 | $12.26 | 338,380.0 | +7.11% |
| 2023-05 | $133.0 | $115.2 | $17.81 | 190,666.0 | +11.18% |
| 2023-04 | $120.6 | $112.3 | $8.25 | 132,818.0 | -3.32% |
| 2023-03 | $121.2 | $107.5 | $13.69 | 232,000.0 | +9.21% |
| 2023-02 | $120.3 | $109.5 | $10.81 | 183,244.0 | -1.63% |
| 2023-01 | $115.0 | $96.32 | $18.68 | 153,043.0 | +16.47% |
0.33%
자본화:
|
볼륨(24시간):