Stockscreener 앱 받기
360.77
2.18%
-8.028
State Street Spdr S P Semiconductor Etf 주식 (XSD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $373.9 | $357.0 | $16.91 | 50,353.0 | -2.25% |
| 2026-02-11 | $372.0 | $361.7 | $10.26 | 25,512.0 | +2.31% |
| 2026-02-10 | $365.9 | $360.0 | $5.87 | 17,988.0 | -0.33% |
| 2026-02-09 | $363.6 | $356.3 | $7.22 | 25,402.0 | +0.80% |
| 2026-02-06 | $359.9 | $348.3 | $11.68 | 45,521.0 | +3.71% |
| 2026-02-05 | $349.3 | $338.0 | $11.31 | 30,650.0 | -0.15% |
| 2026-02-04 | $359.0 | $339.0 | $20.00 | 58,459.0 | -0.22% |
| 2026-02-03 | $355.7 | $338.4 | $17.34 | 39,725.0 | -1.90% |
| 2026-02-02 | $358.2 | $341.7 | $16.46 | 44,302.0 | +2.09% |
| 2026-01-30 | $356.6 | $344.2 | $12.45 | 21,329.0 | -3.38% |
| 2026-01-29 | $362.4 | $346.4 | $16.00 | 40,180.0 | -0.84% |
| 2026-01-28 | $364.8 | $358.5 | $6.28 | 37,688.0 | +2.30% |
| 2026-01-27 | $356.2 | $351.0 | $5.19 | 34,673.0 | +1.27% |
| 2026-01-26 | $353.7 | $348.9 | $4.83 | 40,828.0 | -1.15% |
| 2026-01-23 | $361.6 | $350.3 | $11.26 | 32,938.0 | -2.75% |
| 2026-01-22 | $368.6 | $362.6 | $5.93 | 22,850.0 | +0.46% |
| 2026-01-21 | $364.1 | $353.7 | $10.42 | 41,747.0 | +3.09% |
| 2026-01-20 | $357.1 | $347.3 | $9.83 | 29,390.0 | -1.30% |
| 2026-01-16 | $360.7 | $355.2 | $5.48 | 23,376.0 | +0.97% |
| 2026-01-15 | $358.9 | $351.7 | $7.19 | 97,146.0 | +0.32% |
| 2026-01-14 | $350.9 | $344.8 | $6.10 | 24,450.0 | +0.31% |
| 2026-01-13 | $352.9 | $348.8 | $4.12 | 25,761.0 | +0.53% |
State Street Spdr S P Semiconductor Etf 주식 (XSD) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr S P Semiconductor 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 State Street Spdr S P Semiconductor Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P Semiconductor Etf 주식 (XSD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $373.9 | $338.0 | $35.88 | 337,912.0 | +3.98% |
| 2026-01 | $368.6 | $328.4 | $40.20 | 739,851.0 | +7.80% |
State Street Spdr S P Semiconductor Etf 주식 (XSD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $347.5 | $313.4 | $34.15 | 674,921.0 | +1.19% |
| 2025-11 | $356.0 | $280.8 | $75.16 | 1,251,785.0 | -8.78% |
| 2025-10 | $358.9 | $315.4 | $43.42 | 1,530,266.0 | +10.39% |
| 2025-09 | $325.4 | $276.0 | $49.39 | 1,474,184.0 | +11.51% |
| 2025-08 | $294.9 | $254.8 | $40.11 | 1,077,642.0 | +7.85% |
| 2025-07 | $276.6 | $251.3 | $25.24 | 948,581.0 | +3.45% |
| 2025-06 | $259.1 | $220.7 | $38.36 | 1,161,792.0 | +16.00% |
| 2025-05 | $237.9 | $194.7 | $43.23 | 798,327.0 | +14.60% |
| 2025-04 | $207.5 | $156.8 | $50.75 | 1,269,999.0 | -3.89% |
| 2025-03 | $231.4 | $193.8 | $37.56 | 890,317.0 | -11.43% |
| 2025-02 | $256.7 | $220.0 | $36.67 | 675,655.0 | -8.87% |
| 2025-01 | $273.2 | $238.0 | $35.25 | 1,241,920.0 | +0.12% |
State Street Spdr S P Semiconductor 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% |
0.41%
자본화:
|
볼륨(24시간):