Stockscreener 앱 받기
266.63
2.19%
-6.06
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $272.6 | $263.8 | $8.80 | 22,837.0 | -2.20% |
| 2026-02-11 | $276.6 | $269.1 | $7.54 | 24,062.0 | -0.12% |
| 2026-02-10 | $275.9 | $272.7 | $3.19 | 18,552.0 | -0.21% |
| 2026-02-09 | $275.1 | $267.2 | $7.87 | 21,759.0 | +1.43% |
| 2026-02-06 | $270.3 | $264.4 | $5.91 | 79,863.0 | +3.12% |
| 2026-02-05 | $265.6 | $259.7 | $5.83 | 34,211.0 | -1.52% |
| 2026-02-04 | $273.6 | $262.1 | $11.44 | 68,840.0 | -4.05% |
| 2026-02-03 | $285.8 | $273.0 | $12.81 | 36,753.0 | -2.80% |
| 2026-02-02 | $286.7 | $281.5 | $5.19 | 31,905.0 | +1.10% |
| 2026-01-30 | $288.2 | $280.7 | $7.44 | 18,780.0 | -2.63% |
| 2026-01-29 | $290.8 | $282.5 | $8.29 | 63,760.0 | -0.37% |
| 2026-01-28 | $292.3 | $289.8 | $2.48 | 24,047.0 | +0.37% |
| 2026-01-27 | $289.9 | $287.2 | $2.74 | 25,263.0 | +1.32% |
| 2026-01-26 | $286.6 | $284.3 | $2.36 | 31,697.0 | +0.44% |
| 2026-01-23 | $285.5 | $282.1 | $3.37 | 31,192.0 | -0.41% |
| 2026-01-22 | $287.5 | $284.2 | $3.30 | 22,341.0 | +1.03% |
| 2026-01-21 | $284.5 | $279.1 | $5.44 | 45,305.0 | +1.53% |
| 2026-01-20 | $282.7 | $278.0 | $4.67 | 28,197.0 | -2.22% |
| 2026-01-16 | $287.7 | $283.3 | $4.43 | 28,678.0 | -0.02% |
| 2026-01-15 | $288.9 | $284.6 | $4.24 | 76,731.0 | +0.53% |
| 2026-01-14 | $286.7 | $280.4 | $6.33 | 39,307.0 | -1.57% |
| 2026-01-13 | $290.0 | $287.0 | $3.05 | 26,842.0 | -0.28% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $286.7 | $259.7 | $26.98 | 338,782.0 | -5.32% |
| 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%
자본화:
|
볼륨(24시간):