Stockscreener 앱 받기
205.37
1.29%
2.6076
시간 외 거래:
205.87
0.503
+0.24%
Spdr Nyse Technology Etf 주식 (XNTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $205.9 | $202.5 | $3.40 | 4,944.0 | +1.29% |
| 2024-11-20 | $203.0 | $200.1 | $2.88 | 20,637.0 | -0.06% |
| 2024-11-19 | $203.1 | $200.7 | $2.39 | 3,354.0 | +0.33% |
| 2024-11-18 | $202.3 | $200.6 | $1.78 | 7,775.0 | +0.68% |
| 2024-11-15 | $203.1 | $200.0 | $3.10 | 11,409.0 | -2.18% |
| 2024-11-14 | $207.5 | $205.3 | $2.20 | 2,613.0 | -0.68% |
| 2024-11-13 | $207.5 | $206.7 | $0.77 | 4,396.0 | -0.42% |
| 2024-11-12 | $208.5 | $207.4 | $1.11 | 11,014.0 | +0.06% |
| 2024-11-11 | $208.0 | $206.4 | $1.62 | 7,862.0 | +0.15% |
| 2024-11-08 | $207.7 | $206.6 | $1.07 | 7,830.0 | -0.30% |
| 2024-11-07 | $207.8 | $206.1 | $1.68 | 4,597.0 | +1.51% |
| 2024-11-06 | $205.0 | $201.9 | $3.10 | 9,191.0 | +2.84% |
| 2024-11-05 | $199.3 | $197.2 | $2.03 | 7,080.0 | +1.21% |
| 2024-11-04 | $197.7 | $196.3 | $1.40 | 7,275.0 | -0.11% |
| 2024-11-01 | $198.0 | $195.9 | $2.08 | 4,048.0 | +0.81% |
| 2024-10-31 | $195.4 | $194.6 | $0.798 | 5,189.0 | -2.24% |
| 2024-10-30 | $201.4 | $199.8 | $1.66 | 3,837.0 | -1.34% |
| 2024-10-29 | $202.9 | $199.9 | $3.01 | 5,199.0 | +1.32% |
| 2024-10-28 | $201.3 | $199.9 | $1.41 | 6,406.0 | -0.18% |
| 2024-10-25 | $201.8 | $200.1 | $1.70 | 3,957.0 | +0.64% |
| 2024-10-24 | $199.1 | $198.4 | $0.7393 | 4,546.0 | +0.79% |
| 2024-10-23 | $200.3 | $196.7 | $3.59 | 3,936.0 | -1.65% |
Spdr Nyse Technology Etf 주식 (XNTK) 연도별 가격 이력
이 심층 분석에서는 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 Spdr Nyse Technology Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Nyse Technology Etf 주식 (XNTK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $208.5 | $195.9 | $12.58 | 118,969.0 | +5.15% |
| 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% |
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% |
Spdr Nyse Technology Etf 주식 (XNTK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $108.8 | $94.14 | $14.67 | 268,308.0 | -9.44% |
| 2022-11 | $107.9 | $92.49 | $15.44 | 146,426.0 | +9.38% |
| 2022-10 | $101.0 | $87.92 | $13.07 | 459,704.0 | +3.90% |
| 2022-09 | $112.5 | $94.03 | $18.47 | 235,555.0 | -12.63% |
| 2022-08 | $120.9 | $107.0 | $13.90 | 128,733.0 | -4.74% |
| 2022-07 | $113.3 | $100.8 | $12.52 | 221,643.0 | +9.71% |
| 2022-06 | $118.4 | $99.90 | $18.54 | 274,402.0 | -10.35% |
| 2022-05 | $124.5 | $104.4 | $20.12 | 415,706.0 | -2.80% |
| 2022-04 | $142.6 | $116.6 | $26.02 | 292,793.0 | -14.91% |
| 2022-03 | $145.2 | $119.4 | $25.83 | 557,122.0 | +0.14% |
| 2022-02 | $153.1 | $126.7 | $26.40 | 586,928.0 | -5.47% |
| 2022-01 | $167.7 | $133.8 | $33.87 | 791,484.0 | -11.35% |
1.22%
자본화:
|
볼륨(24시간):