Stockscreener 앱 받기
257.38
3.90%
-10.44
시장 영업 전:
257.38
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 |
|---|---|---|---|---|---|
| 2025-11-20 | $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% |
| 2025-11-11 | $285.3 | $281.3 | $3.93 | 30,294.0 | -1.48% |
| 2025-11-10 | $289.0 | $284.5 | $4.55 | 40,733.0 | +2.96% |
| 2025-11-07 | $279.4 | $271.9 | $7.55 | 59,188.0 | -0.65% |
| 2025-11-06 | $287.1 | $279.6 | $7.48 | 117,849.0 | -2.09% |
| 2025-11-05 | $288.3 | $282.4 | $5.83 | 76,984.0 | +1.46% |
| 2025-11-04 | $288.3 | $282.4 | $5.85 | 46,845.0 | -3.68% |
| 2025-11-03 | $294.7 | $290.8 | $3.83 | 37,799.0 | +0.54% |
| 2025-10-31 | $294.0 | $289.5 | $4.48 | 46,381.0 | +0.68% |
| 2025-10-30 | $293.6 | $289.7 | $3.94 | 41,326.0 | -1.63% |
| 2025-10-29 | $295.8 | $292.8 | $3.03 | 50,884.0 | +0.50% |
| 2025-10-28 | $294.3 | $292.2 | $2.17 | 86,097.0 | +0.12% |
| 2025-10-27 | $292.8 | $289.4 | $3.38 | 44,154.0 | +2.23% |
| 2025-10-24 | $287.2 | $284.9 | $2.28 | 31,654.0 | +1.73% |
| 2025-10-23 | $281.7 | $275.5 | $6.16 | 35,245.0 | +1.78% |
| 2025-10-22 | $280.4 | $273.0 | $7.46 | 39,940.0 | -1.53% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $294.7 | $256.8 | $37.88 | 989,109.0 | -11.74% |
| 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% |
0.93%
자본화:
|
볼륨(24시간):