Stockscreener 앱 받기
212.69
0.42%
-0.891
시간 외 거래:
212.69
Spdr Nyse Technology Etf 주식 (XNTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-31 | $216.6 | $212.7 | $3.90 | 9,612.0 | -0.42% |
| 2025-01-30 | $214.2 | $211.4 | $2.81 | 4,550.0 | +1.69% |
| 2025-01-29 | $210.8 | $208.9 | $1.85 | 7,709.0 | -0.20% |
| 2025-01-28 | $211.0 | $206.8 | $4.22 | 28,478.0 | +1.68% |
| 2025-01-27 | $208.9 | $204.6 | $4.36 | 18,503.0 | -3.76% |
| 2025-01-24 | $217.4 | $214.8 | $2.65 | 16,889.0 | -0.67% |
| 2025-01-23 | $216.5 | $214.4 | $2.09 | 6,661.0 | -0.11% |
| 2025-01-22 | $217.7 | $215.5 | $2.23 | 31,485.0 | +1.83% |
| 2025-01-21 | $213.7 | $209.9 | $3.78 | 12,459.0 | +1.16% |
| 2025-01-17 | $211.0 | $209.4 | $1.60 | 14,357.0 | +1.84% |
| 2025-01-16 | $208.4 | $205.7 | $2.71 | 11,794.0 | +0.18% |
| 2025-01-15 | $206.9 | $204.7 | $2.27 | 14,444.0 | +2.60% |
| 2025-01-14 | $202.6 | $199.6 | $2.98 | 6,577.0 | +0.45% |
| 2025-01-13 | $200.1 | $197.6 | $2.52 | 13,650.0 | -0.62% |
| 2025-01-10 | $203.3 | $200.0 | $3.35 | 65,985.0 | -2.06% |
| 2025-01-08 | $206.2 | $204.0 | $2.15 | 3,736.0 | -0.58% |
| 2025-01-07 | $211.8 | $206.2 | $5.60 | 9,547.0 | -2.07% |
| 2025-01-06 | $212.2 | $210.3 | $1.93 | 12,034.0 | +1.81% |
| 2025-01-03 | $207.6 | $203.8 | $3.84 | 11,836.0 | +2.41% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $217.7 | $197.6 | $20.10 | 331,682.0 | +5.39% |
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% |
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% |
0.60%
자본화:
|
볼륨(24시간):