Stockscreener 앱 받기
228.59
1.52%
3.43
시간 외 거래:
228.55
-0.04
-0.02%
Spdr Semiconductors Etf 주식 (XSD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $229.0 | $225.7 | $3.26 | 25,636.0 | +1.52% |
| 2024-11-15 | $230.6 | $224.6 | $5.98 | 35,157.0 | -3.25% |
| 2024-11-14 | $237.1 | $232.0 | $5.05 | 33,899.0 | -0.80% |
| 2024-11-13 | $239.5 | $234.3 | $5.20 | 28,975.0 | -2.18% |
| 2024-11-12 | $244.1 | $237.8 | $6.34 | 41,326.0 | -1.94% |
| 2024-11-11 | $251.5 | $241.5 | $10.01 | 49,303.0 | -2.78% |
| 2024-11-08 | $251.8 | $248.7 | $3.13 | 32,071.0 | +0.78% |
| 2024-11-07 | $250.7 | $248.7 | $2.02 | 42,535.0 | +1.13% |
| 2024-11-06 | $247.5 | $241.4 | $6.16 | 107,421.0 | +4.19% |
| 2024-11-05 | $237.0 | $232.0 | $4.98 | 38,448.0 | +1.57% |
| 2024-11-04 | $237.3 | $232.4 | $4.88 | 40,522.0 | -0.50% |
| 2024-11-01 | $236.4 | $231.6 | $4.77 | 31,648.0 | +2.15% |
| 2024-10-31 | $239.7 | $228.4 | $11.29 | 74,797.0 | -5.07% |
| 2024-10-30 | $247.8 | $241.8 | $6.00 | 47,241.0 | -4.26% |
| 2024-10-29 | $253.2 | $246.2 | $6.97 | 29,627.0 | +2.30% |
| 2024-10-28 | $248.0 | $244.1 | $3.95 | 89,551.0 | +1.20% |
| 2024-10-25 | $247.6 | $242.6 | $5.01 | 20,316.0 | +1.12% |
| 2024-10-24 | $242.3 | $239.0 | $3.25 | 16,531.0 | +0.48% |
| 2024-10-23 | $243.8 | $236.3 | $7.44 | 29,668.0 | -0.91% |
| 2024-10-22 | $243.1 | $239.8 | $3.32 | 20,583.0 | +0.01% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $251.8 | $224.6 | $27.14 | 532,577.0 | -0.39% |
| 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% |
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% |
0.46%
자본화:
|
볼륨(24시간):