Stockscreener 앱 받기
246.62
3.36%
-8.57
시간 외 거래:
246.61
-0.010
-0.00%
Spdr Semiconductors Etf 주식 (XSD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $256.4 | $245.5 | $10.94 | 22,276.0 | -3.36% |
| 2025-02-20 | $256.6 | $251.9 | $4.66 | 14,562.0 | +0.14% |
| 2025-02-19 | $256.7 | $251.0 | $5.67 | 29,502.0 | +1.10% |
| 2025-02-18 | $252.4 | $245.9 | $6.52 | 85,635.0 | +3.34% |
| 2025-02-14 | $244.0 | $241.7 | $2.36 | 20,630.0 | +0.89% |
| 2025-02-13 | $242.2 | $239.2 | $2.97 | 27,508.0 | +1.39% |
| 2025-02-12 | $238.5 | $234.3 | $4.21 | 42,992.0 | +0.30% |
| 2025-02-11 | $241.5 | $237.8 | $3.72 | 19,996.0 | -0.87% |
| 2025-02-10 | $242.0 | $238.4 | $3.56 | 22,838.0 | -1.00% |
| 2025-02-07 | $248.2 | $239.9 | $8.33 | 45,897.0 | -1.90% |
| 2025-02-06 | $251.0 | $245.1 | $5.92 | 50,352.0 | -2.72% |
| 2025-02-05 | $254.2 | $246.8 | $7.41 | 39,102.0 | +2.39% |
| 2025-02-04 | $247.9 | $243.7 | $4.27 | 18,463.0 | +1.57% |
| 2025-02-03 | $246.8 | $238.9 | $7.85 | 41,432.0 | -1.88% |
| 2025-01-31 | $255.5 | $247.7 | $7.76 | 26,811.0 | +0.17% |
| 2025-01-30 | $249.1 | $245.4 | $3.69 | 21,293.0 | +1.70% |
| 2025-01-29 | $246.2 | $241.9 | $4.36 | 35,276.0 | +0.51% |
| 2025-01-28 | $243.9 | $238.0 | $5.94 | 155,665.0 | +0.66% |
| 2025-01-27 | $251.8 | $238.2 | $13.60 | 347,652.0 | -8.43% |
| 2025-01-24 | $269.3 | $262.8 | $6.49 | 34,402.0 | -2.42% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $256.7 | $234.3 | $22.34 | 503,461.0 | -0.86% |
| 2025-01 | $273.2 | $238.0 | $35.25 | 1,241,920.0 | +0.12% |
Spdr Semiconductors Etf 주식 (XSD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $266.2 | $242.6 | $23.57 | 745,360.0 | +1.01% |
| 2024-11 | $252.5 | $224.6 | $27.90 | 784,176.0 | +7.99% |
| 2024-10 | $253.2 | $228.4 | $24.71 | 874,434.0 | -4.48% |
| 2024-09 | $245.8 | $210.6 | $35.21 | 1,222,727.0 | +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% |
1.15%
자본화:
|
볼륨(24시간):