Stockscreener 앱 받기
292.38
1.48%
4.25
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 |
|---|---|---|---|---|---|
| 2026-04-15 | $292.6 | $288.0 | $4.55 | 26,945.0 | +1.48% |
| 2026-04-14 | $288.2 | $285.0 | $3.21 | 33,733.0 | +1.99% |
| 2026-04-13 | $282.6 | $275.8 | $6.86 | 36,502.0 | +2.20% |
| 2026-04-10 | $277.7 | $275.7 | $2.04 | 72,439.0 | +0.53% |
| 2026-04-09 | $275.0 | $271.3 | $3.75 | 57,986.0 | +0.52% |
| 2026-04-08 | $276.8 | $271.5 | $5.34 | 136,611.0 | +3.83% |
| 2026-04-07 | $263.6 | $258.0 | $5.58 | 41,448.0 | +0.51% |
| 2026-04-06 | $263.2 | $260.2 | $3.02 | 25,571.0 | +0.75% |
| 2026-04-02 | $260.5 | $252.0 | $8.47 | 42,772.0 | +0.16% |
| 2026-04-01 | $262.4 | $258.1 | $4.35 | 30,178.0 | +1.76% |
| 2026-03-31 | $255.6 | $248.0 | $7.60 | 55,925.0 | +4.55% |
| 2026-03-30 | $251.7 | $242.7 | $8.96 | 38,560.0 | -1.94% |
| 2026-03-27 | $252.6 | $248.4 | $4.18 | 45,692.0 | -2.06% |
| 2026-03-26 | $260.0 | $254.0 | $5.96 | 33,195.0 | -3.57% |
| 2026-03-25 | $265.4 | $262.3 | $3.04 | 27,268.0 | +0.80% |
| 2026-03-24 | $263.4 | $260.4 | $3.00 | 18,864.0 | -1.19% |
| 2026-03-23 | $268.5 | $263.4 | $5.15 | 41,933.0 | +1.53% |
| 2026-03-20 | $265.7 | $258.2 | $7.43 | 23,457.0 | -2.15% |
| 2026-03-19 | $267.7 | $261.4 | $6.32 | 18,578.0 | -0.10% |
| 2026-03-18 | $270.9 | $266.7 | $4.15 | 41,132.0 | -1.31% |
| 2026-03-17 | $271.8 | $269.5 | $2.23 | 16,856.0 | +0.78% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $292.6 | $252.0 | $40.53 | 531,130.0 | +14.53% |
| 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% |
0.45%
1.88%
자본화:
|
볼륨(24시간):