Stockscreener 앱 받기
235.30
1.17%
2.72
시간 외 거래:
235.30
Spdr Semiconductors Etf 주식 (XSD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $237.5 | $234.9 | $2.62 | 34,585.0 | +1.17% |
| 2025-06-05 | $238.3 | $231.3 | $7.02 | 130,952.0 | -1.65% |
| 2025-06-04 | $237.7 | $233.2 | $4.47 | 34,510.0 | +1.72% |
| 2025-06-03 | $233.0 | $225.7 | $7.34 | 36,068.0 | +3.61% |
| 2025-06-02 | $224.9 | $220.7 | $4.13 | 22,457.0 | +1.47% |
| 2025-05-30 | $224.8 | $217.6 | $7.22 | 86,723.0 | -2.60% |
| 2025-05-29 | $232.8 | $226.4 | $6.39 | 20,044.0 | -0.21% |
| 2025-05-28 | $230.8 | $227.4 | $3.44 | 15,011.0 | -1.17% |
| 2025-05-27 | $231.8 | $226.2 | $5.59 | 22,710.0 | +3.16% |
| 2025-05-23 | $224.3 | $219.6 | $4.76 | 39,003.0 | -1.44% |
| 2025-05-22 | $228.8 | $224.9 | $3.98 | 28,893.0 | +0.63% |
| 2025-05-21 | $232.6 | $223.5 | $9.11 | 40,675.0 | -3.28% |
| 2025-05-20 | $233.0 | $230.0 | $2.98 | 29,427.0 | +0.07% |
| 2025-05-19 | $232.7 | $228.3 | $4.47 | 34,816.0 | -1.33% |
| 2025-05-16 | $236.2 | $233.9 | $2.30 | 29,880.0 | +0.37% |
| 2025-05-15 | $235.0 | $231.2 | $3.86 | 44,529.0 | -0.56% |
| 2025-05-14 | $237.9 | $233.4 | $4.51 | 40,516.0 | +0.72% |
| 2025-05-13 | $235.1 | $228.8 | $6.30 | 39,677.0 | +2.93% |
| 2025-05-12 | $229.5 | $224.8 | $4.71 | 78,449.0 | +8.05% |
| 2025-05-09 | $212.6 | $208.4 | $4.18 | 32,017.0 | +1.69% |
| 2025-05-08 | $210.0 | $204.1 | $5.88 | 36,466.0 | +2.71% |
| 2025-05-07 | $202.0 | $196.8 | $5.15 | 29,045.0 | +0.94% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $238.3 | $220.7 | $17.58 | 293,157.0 | +6.41% |
| 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% |
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% |
0.99%
자본화:
|
볼륨(24시간):