Stockscreener 앱 받기
496.31
0.43%
-2.13
시장 영업 전:
496.31
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 |
|---|---|---|---|---|---|
| 2026-05-04 | $503.2 | $492.1 | $11.08 | 176,173.0 | -0.43% |
| 2026-05-01 | $499.5 | $481.7 | $17.79 | 152,680.0 | +2.12% |
| 2026-04-30 | $488.3 | $467.4 | $20.91 | 169,343.0 | +4.92% |
| 2026-04-29 | $465.7 | $453.9 | $11.85 | 109,554.0 | +4.77% |
| 2026-04-28 | $455.6 | $436.7 | $18.87 | 148,867.0 | -4.42% |
| 2026-04-27 | $480.3 | $459.5 | $20.81 | 187,512.0 | -3.01% |
| 2026-04-24 | $480.9 | $466.8 | $14.03 | 93,568.0 | +6.21% |
| 2026-04-23 | $455.6 | $442.0 | $13.56 | 162,747.0 | +2.30% |
| 2026-04-22 | $442.1 | $435.7 | $6.38 | 67,597.0 | +2.34% |
| 2026-04-21 | $435.9 | $428.0 | $7.88 | 58,731.0 | +1.68% |
| 2026-04-20 | $424.3 | $414.0 | $10.31 | 40,483.0 | +2.17% |
| 2026-04-17 | $416.0 | $407.4 | $8.59 | 36,940.0 | +2.63% |
| 2026-04-16 | $404.0 | $392.6 | $11.40 | 47,107.0 | +2.74% |
| 2026-04-15 | $393.5 | $386.7 | $6.87 | 30,720.0 | +1.08% |
| 2026-04-14 | $389.4 | $383.2 | $6.15 | 63,572.0 | +2.16% |
| 2026-04-13 | $381.2 | $370.2 | $11.00 | 53,755.0 | +2.69% |
| 2026-04-10 | $374.0 | $367.9 | $6.10 | 51,585.0 | +1.81% |
| 2026-04-09 | $365.0 | $359.4 | $5.61 | 18,459.0 | +1.37% |
| 2026-04-08 | $361.7 | $352.6 | $9.14 | 45,256.0 | +5.42% |
| 2026-04-07 | $341.1 | $333.7 | $7.41 | 15,239.0 | +0.24% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $503.2 | $481.7 | $21.41 | 505,026.0 | +1.68% |
| 2026-04 | $488.3 | $319.5 | $168.8 | 1,466,369.0 | +49.67% |
| 2026-03 | $356.0 | $303.4 | $52.53 | 909,837.0 | -7.10% |
| 2026-02 | $373.9 | $338.0 | $35.88 | 712,620.0 | +1.25% |
| 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% |
0.63%
자본화:
|
볼륨(24시간):