Stockscreener 앱 받기
240.25
0.99%
-2.40
시간 외 거래:
238.41
-1.84
-0.77%
Spdr Semiconductors Etf 주식 (XSD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $242.1 | $237.5 | $4.55 | 31,528.0 | -0.99% |
| 2024-09-27 | $245.8 | $241.1 | $4.76 | 44,156.0 | -0.47% |
| 2024-09-26 | $245.0 | $236.0 | $9.02 | 96,914.0 | +4.52% |
| 2024-09-25 | $235.7 | $232.3 | $3.48 | 114,093.0 | -0.38% |
| 2024-09-24 | $235.4 | $231.4 | $3.97 | 42,146.0 | +0.99% |
| 2024-09-23 | $232.1 | $229.6 | $2.48 | 40,586.0 | +0.34% |
| 2024-09-20 | $232.6 | $228.4 | $4.27 | 36,448.0 | -1.59% |
| 2024-09-19 | $237.4 | $232.2 | $5.25 | 50,938.0 | +3.92% |
| 2024-09-18 | $233.2 | $225.3 | $7.86 | 78,279.0 | -0.32% |
| 2024-09-17 | $230.7 | $225.2 | $5.45 | 73,403.0 | +0.42% |
| 2024-09-16 | $226.2 | $222.9 | $3.33 | 75,026.0 | -1.19% |
| 2024-09-13 | $229.2 | $226.0 | $3.15 | 36,162.0 | +2.22% |
| 2024-09-12 | $226.6 | $221.1 | $5.45 | 47,133.0 | -0.66% |
| 2024-09-11 | $225.3 | $214.1 | $11.27 | 107,829.0 | +4.03% |
| 2024-09-10 | $216.4 | $212.1 | $4.34 | 35,207.0 | +0.33% |
| 2024-09-09 | $217.8 | $214.0 | $3.81 | 85,606.0 | +1.72% |
| 2024-09-06 | $220.5 | $210.6 | $9.89 | 63,449.0 | -4.18% |
| 2024-09-05 | $223.9 | $219.2 | $4.71 | 47,359.0 | -0.93% |
| 2024-09-04 | $226.8 | $219.4 | $7.39 | 50,000.0 | +0.38% |
Spdr Semiconductors Etf 주식 (XSD) 연도별 가격 이력
이 심층 분석에서는 Spdr Semiconductors Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XSD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Semiconductors Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Semiconductors Etf 주식 (XSD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $245.8 | $210.6 | $35.21 | 1,254,255.0 | +0.02% |
| 2024-08 | $242.1 | $199.1 | $43.00 | 2,288,575.0 | -0.91% |
| 2024-07 | $274.0 | $231.8 | $42.19 | 1,624,785.0 | -2.04% |
| 2024-06 | $258.1 | $234.1 | $24.06 | 690,813.0 | +0.67% |
| 2024-05 | $250.8 | $215.0 | $35.75 | 733,682.0 | +9.50% |
| 2024-04 | $237.5 | $202.6 | $34.95 | 761,085.0 | -3.27% |
| 2024-03 | $241.7 | $214.9 | $26.83 | 994,549.0 | +3.79% |
| 2024-02 | $229.4 | $207.8 | $21.69 | 1,049,102.0 | +6.18% |
| 2024-01 | $228.7 | $204.8 | $23.87 | 1,200,564.0 | -6.30% |
Spdr Semiconductors Etf 주식 (XSD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $230.4 | $196.7 | $33.71 | 1,095,635.0 | +12.76% |
| 2023-11 | $204.3 | $166.9 | $37.37 | 1,027,568.0 | +17.41% |
| 2023-10 | $198.3 | $165.0 | $33.26 | 1,294,993.0 | -13.37% |
| 2023-09 | $215.3 | $189.3 | $26.04 | 1,148,903.0 | -8.03% |
| 2023-08 | $227.5 | $197.9 | $29.64 | 1,218,251.0 | -6.93% |
| 2023-07 | $233.0 | $211.7 | $21.26 | 1,327,130.0 | +3.48% |
| 2023-06 | $222.2 | $203.0 | $19.19 | 2,163,000.0 | +8.61% |
| 2023-05 | $215.3 | $173.5 | $41.78 | 2,591,155.0 | +14.30% |
| 2023-04 | $208.1 | $172.9 | $35.20 | 2,753,924.0 | -14.56% |
| 2023-03 | $208.8 | $189.2 | $19.58 | 2,010,857.0 | +5.19% |
| 2023-02 | $212.5 | $191.7 | $20.83 | 1,616,743.0 | +1.13% |
| 2023-01 | $198.8 | $163.9 | $34.86 | 1,437,243.0 | +17.27% |
Spdr Semiconductors Etf 주식 (XSD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $191.0 | $161.0 | $29.99 | 1,122,129.0 | -10.03% |
| 2022-11 | $186.9 | $151.2 | $35.75 | 1,239,245.0 | +18.48% |
| 2022-10 | $168.2 | $138.7 | $29.53 | 1,414,502.0 | +3.12% |
| 2022-09 | $174.8 | $152.0 | $22.76 | 1,148,707.0 | -11.05% |
| 2022-08 | $193.2 | $169.5 | $23.75 | 2,015,118.0 | -6.23% |
| 2022-07 | $182.9 | $141.3 | $41.62 | 1,489,019.0 | +20.22% |
| 2022-06 | $187.6 | $148.9 | $38.70 | 1,532,556.0 | -16.96% |
| 2022-05 | $187.7 | $156.6 | $31.14 | 2,417,048.0 | +6.25% |
| 2022-04 | $208.8 | $169.1 | $39.71 | 2,665,728.0 | -17.11% |
| 2022-03 | $220.3 | $180.0 | $40.35 | 2,550,912.0 | +0.43% |
| 2022-02 | $215.3 | $185.0 | $30.26 | 2,546,197.0 | +0.99% |
| 2022-01 | $250.8 | $181.6 | $69.21 | 2,467,744.0 | -15.88% |
0.36%
0.35%
자본화:
|
볼륨(24시간):