Stockscreener 앱 받기
82.54
0.92%
0.75
State Street Spdr S P Retail Etf 주식 (XRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $82.61 | $81.69 | $0.92 | 5,359,212.0 | +0.92% |
| 2026-05-21 | $82.23 | $79.33 | $2.90 | 10,927,047.0 | +1.03% |
| 2026-05-20 | $81.27 | $77.86 | $3.41 | 8,322,520.0 | +2.31% |
| 2026-05-19 | $80.02 | $78.20 | $1.82 | 7,173,335.0 | -0.58% |
| 2026-05-18 | $80.34 | $78.54 | $1.80 | 5,667,332.0 | +0.63% |
| 2026-05-15 | $80.61 | $79.07 | $1.54 | 7,072,575.0 | -1.60% |
| 2026-05-14 | $81.32 | $80.20 | $1.12 | 4,093,094.0 | +0.79% |
| 2026-05-13 | $80.22 | $78.89 | $1.33 | 9,934,682.0 | -1.18% |
| 2026-05-12 | $81.48 | $79.88 | $1.61 | 5,333,285.0 | -1.18% |
| 2026-05-11 | $84.57 | $81.52 | $3.05 | 8,026,017.0 | -3.61% |
| 2026-05-08 | $85.11 | $83.85 | $1.26 | 3,983,611.0 | +0.44% |
| 2026-05-07 | $85.83 | $83.58 | $2.25 | 6,953,782.0 | -0.93% |
| 2026-05-06 | $85.83 | $84.80 | $1.03 | 3,544,914.0 | +0.89% |
| 2026-05-05 | $84.80 | $83.84 | $0.955 | 2,739,854.0 | +0.93% |
| 2026-05-04 | $85.65 | $83.33 | $2.32 | 6,144,103.0 | -2.30% |
| 2026-05-01 | $86.33 | $85.14 | $1.19 | 3,463,606.0 | -0.23% |
| 2026-04-30 | $86.25 | $84.16 | $2.09 | 3,895,783.0 | +2.35% |
| 2026-04-29 | $84.79 | $83.51 | $1.28 | 4,233,833.0 | -0.82% |
| 2026-04-28 | $86.09 | $84.07 | $2.02 | 3,830,790.0 | -0.88% |
| 2026-04-27 | $86.42 | $85.21 | $1.21 | 3,013,273.0 | -0.63% |
State Street Spdr S P Retail Etf 주식 (XRT) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr S P Retail Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XRT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr S P Retail Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P Retail Etf 주식 (XRT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $86.33 | $77.86 | $8.47 | 104,098,181.0 | -3.78% |
| 2026-04 | $89.01 | $78.92 | $10.09 | 93,151,101.0 | +6.60% |
| 2026-03 | $86.84 | $77.92 | $8.92 | 144,916,041.0 | -7.48% |
| 2026-02 | $90.05 | $85.43 | $4.62 | 109,536,587.0 | +0.75% |
| 2026-01 | $91.65 | $85.09 | $6.56 | 98,640,236.0 | +1.22% |
State Street Spdr S P Retail Etf 주식 (XRT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $89.28 | $83.52 | $5.76 | 89,124,775.0 | +1.92% |
| 2025-11 | $84.90 | $77.24 | $7.66 | 113,989,585.0 | +4.10% |
| 2025-10 | $87.70 | $80.28 | $7.42 | 112,912,602.0 | -5.98% |
| 2025-09 | $89.41 | $83.11 | $6.30 | 97,638,629.0 | +2.36% |
| 2025-08 | $87.15 | $76.72 | $10.43 | 112,247,927.0 | +7.30% |
| 2025-07 | $83.00 | $76.46 | $6.55 | 120,952,168.0 | +1.82% |
| 2025-06 | $79.39 | $74.91 | $4.48 | 89,538,294.0 | +1.49% |
| 2025-05 | $77.44 | $68.59 | $8.85 | 128,986,900.0 | +10.52% |
| 2025-04 | $71.86 | $61.33 | $10.53 | 192,142,967.0 | -0.56% |
| 2025-03 | $74.75 | $66.07 | $8.68 | 139,059,846.0 | -6.81% |
| 2025-02 | $81.33 | $73.12 | $8.21 | 105,996,429.0 | -7.61% |
| 2025-01 | $81.98 | $77.08 | $4.90 | 98,775,738.0 | +0.83% |
State Street Spdr S P Retail Etf 주식 (XRT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $84.71 | $79.00 | $5.71 | 95,637,460.0 | -3.94% |
| 2024-11 | $84.84 | $75.27 | $9.57 | 96,329,963.0 | +10.53% |
| 2024-10 | $78.68 | $74.06 | $4.62 | 97,569,690.0 | -3.55% |
| 2024-09 | $78.40 | $71.13 | $7.27 | 84,879,872.0 | +1.80% |
| 2024-08 | $78.96 | $70.54 | $8.42 | 101,818,756.0 | -2.79% |
| 2024-07 | $80.05 | $73.11 | $6.94 | 93,089,971.0 | +4.71% |
| 2024-06 | $79.46 | $74.13 | $5.33 | 92,671,277.0 | -3.28% |
| 2024-05 | $80.10 | $71.00 | $9.10 | 156,927,584.0 | +7.98% |
| 2024-04 | $79.12 | $70.22 | $8.90 | 141,124,977.0 | -9.12% |
| 2024-03 | $79.11 | $74.64 | $4.47 | 112,577,724.0 | +3.27% |
| 2024-02 | $76.97 | $68.69 | $8.28 | 144,850,660.0 | +11.50% |
| 2024-01 | $72.94 | $67.56 | $5.38 | 144,218,651.0 | -5.14% |
0.90%
0.20%
자본화:
|
볼륨(24시간):