Stockscreener 앱 받기
201.58
0.40%
0.81
Spdr Semiconductors Etf 주식 (XSD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $201.9 | $197.8 | $4.16 | 68,275.0 | +0.40% |
| 2025-03-31 | $201.0 | $193.8 | $7.22 | 37,936.0 | -0.66% |
| 2025-03-28 | $208.8 | $200.6 | $8.18 | 31,046.0 | -4.48% |
| 2025-03-27 | $215.0 | $210.7 | $4.29 | 60,708.0 | -2.45% |
| 2025-03-26 | $222.6 | $214.9 | $7.73 | 36,875.0 | -2.91% |
| 2025-03-25 | $224.6 | $222.9 | $1.67 | 17,327.0 | -0.48% |
| 2025-03-24 | $225.9 | $222.6 | $3.28 | 34,048.0 | +3.23% |
| 2025-03-21 | $218.4 | $213.6 | $4.87 | 21,533.0 | -0.59% |
| 2025-03-20 | $222.0 | $218.1 | $3.91 | 53,837.0 | -1.50% |
| 2025-03-19 | $224.3 | $219.7 | $4.60 | 25,129.0 | +1.12% |
| 2025-03-18 | $221.3 | $218.3 | $2.98 | 21,834.0 | -1.55% |
| 2025-03-17 | $225.0 | $218.5 | $6.42 | 64,992.0 | +1.81% |
| 2025-03-14 | $219.3 | $215.2 | $4.04 | 40,507.0 | +3.95% |
| 2025-03-13 | $215.8 | $208.6 | $7.14 | 30,537.0 | -0.59% |
| 2025-03-12 | $215.8 | $210.3 | $5.53 | 26,928.0 | +1.35% |
| 2025-03-11 | $212.8 | $205.2 | $7.60 | 47,511.0 | -1.13% |
| 2025-03-10 | $217.7 | $208.9 | $8.84 | 106,103.0 | -5.08% |
| 2025-03-07 | $223.5 | $214.2 | $9.27 | 28,095.0 | +3.47% |
| 2025-03-06 | $222.0 | $214.8 | $7.26 | 69,173.0 | -3.36% |
| 2025-03-05 | $223.2 | $215.5 | $7.67 | 46,628.0 | +2.06% |
| 2025-03-04 | $221.9 | $217.6 | $4.32 | 9,876.0 | +0.23% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $201.9 | $197.8 | $4.16 | 68,275.0 | +0.00% |
| 2025-03 | $231.4 | $193.8 | $37.56 | 958,592.0 | -11.07% |
| 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% |
0.23%
0.90%
자본화:
|
볼륨(24시간):