Stockscreener 앱 받기
82.63
0.01%
0.010
시간 외 거래:
82.47
-0.16
-0.19%
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 |
|---|---|---|---|---|---|
| 2026-10-02 | $83.61 | $82.48 | $1.12 | 2,541,563.0 | +0.01% |
| 2026-10-01 | $83.26 | $81.58 | $1.68 | 3,748,219.0 | +0.57% |
| 2026-09-30 | $83.07 | $82.06 | $1.01 | 1,639,082.0 | -0.39% |
| 2026-09-29 | $82.83 | $81.94 | $0.89 | 2,315,744.0 | -0.10% |
| 2026-09-28 | $83.08 | $81.65 | $1.42 | 2,913,186.0 | +0.10% |
| 2026-09-25 | $82.86 | $81.62 | $1.24 | 3,427,751.0 | +0.45% |
| 2026-09-24 | $82.66 | $81.64 | $1.02 | 2,877,743.0 | +0.00% |
| 2026-09-23 | $83.59 | $82.05 | $1.55 | 2,803,762.0 | -1.88% |
| 2026-09-22 | $84.39 | $83.20 | $1.19 | 3,529,461.0 | +1.34% |
| 2026-09-21 | $83.17 | $81.82 | $1.35 | 2,438,677.0 | +0.65% |
| 2026-09-18 | $82.82 | $82.00 | $0.82 | 2,769,937.0 | -0.95% |
| 2026-09-17 | $83.91 | $82.82 | $1.09 | 1,938,128.0 | +0.11% |
| 2026-09-16 | $84.15 | $82.42 | $1.73 | 5,051,196.0 | -0.59% |
| 2026-09-15 | $85.51 | $83.12 | $2.39 | 3,880,182.0 | -2.69% |
| 2026-09-14 | $86.11 | $84.47 | $1.64 | 3,699,603.0 | +0.86% |
| 2026-09-11 | $84.98 | $84.00 | $0.98 | 2,938,985.0 | +1.39% |
| 2026-09-10 | $84.02 | $83.12 | $0.90 | 4,847,740.0 | -0.79% |
| 2026-09-09 | $85.38 | $84.29 | $1.09 | 4,303,336.0 | -1.63% |
| 2026-09-08 | $87.51 | $85.43 | $2.08 | 4,487,490.0 | -2.16% |
| 2026-09-04 | $87.71 | $86.28 | $1.43 | 2,997,159.0 | +0.99% |
| 2026-09-03 | $87.43 | $85.95 | $1.48 | 3,675,306.0 | +0.41% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $83.61 | $81.58 | $2.03 | 8,831,345.0 | +0.58% |
| 2026-09 | $87.71 | $81.62 | $6.09 | 69,514,996.0 | -4.59% |
| 2026-08 | $93.52 | $86.09 | $7.43 | 78,974,860.0 | -4.11% |
| 2026-07 | $92.94 | $85.10 | $7.84 | 92,417,104.0 | +2.34% |
| 2026-06 | $89.09 | $82.08 | $7.02 | 115,429,429.0 | +4.46% |
| 2026-05 | $86.33 | $77.86 | $8.47 | 125,397,987.0 | -2.09% |
| 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% |
1.04%
자본화:
|
볼륨(24시간):