Stockscreener 앱 받기
87.57
0.08%
-0.05
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 |
|---|---|---|---|---|---|
| 2026-07-07 | $88.43 | $87.39 | $1.04 | 1,409,348.0 | -0.06% |
| 2026-07-06 | $88.31 | $86.78 | $1.53 | 2,805,208.0 | -0.50% |
| 2026-07-02 | $88.41 | $86.99 | $1.42 | 3,866,040.0 | +0.25% |
| 2026-07-01 | $88.38 | $87.04 | $1.34 | 2,848,215.0 | +0.11% |
| 2026-06-30 | $87.77 | $86.62 | $1.15 | 7,826,944.0 | -0.23% |
| 2026-06-29 | $88.78 | $87.74 | $1.04 | 3,915,843.0 | -0.88% |
| 2026-06-26 | $88.80 | $87.37 | $1.43 | 3,407,607.0 | +1.32% |
| 2026-06-25 | $88.76 | $86.95 | $1.81 | 5,604,758.0 | -0.75% |
| 2026-06-24 | $88.43 | $86.30 | $2.13 | 9,613,211.0 | +2.84% |
| 2026-06-23 | $86.30 | $85.19 | $1.11 | 4,021,440.0 | +0.32% |
| 2026-06-22 | $87.05 | $85.48 | $1.57 | 4,112,545.0 | -1.02% |
| 2026-06-18 | $86.70 | $85.22 | $1.48 | 5,607,823.0 | +2.18% |
| 2026-06-17 | $87.41 | $84.38 | $3.03 | 6,954,258.0 | -2.91% |
| 2026-06-16 | $88.33 | $86.94 | $1.39 | 4,638,190.0 | -0.41% |
| 2026-06-15 | $89.09 | $87.31 | $1.78 | 5,604,922.0 | -0.33% |
| 2026-06-12 | $88.27 | $87.17 | $1.10 | 4,992,994.0 | +0.07% |
| 2026-06-11 | $87.71 | $84.96 | $2.75 | 5,322,393.0 | +3.15% |
| 2026-06-10 | $85.96 | $84.17 | $1.79 | 6,064,911.0 | +0.19% |
| 2026-06-09 | $86.12 | $83.58 | $2.54 | 8,882,274.0 | +1.29% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $88.43 | $86.78 | $1.65 | 10,928,811.0 | -0.20% |
| 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% |
0.04%
자본화:
|
볼륨(24시간):