Stockscreener 앱 받기
338.96
0.16%
0.53
시간 외 거래:
338.96
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 |
|---|---|---|---|---|---|
| 2026-03-04 | $344.0 | $338.1 | $5.89 | 37,382.0 | +0.16% |
| 2026-03-03 | $343.3 | $334.5 | $8.75 | 63,161.0 | -4.93% |
| 2026-03-02 | $356.0 | $341.2 | $14.74 | 63,300.0 | +1.40% |
| 2026-02-27 | $351.3 | $346.0 | $5.34 | 40,869.0 | -1.67% |
| 2026-02-26 | $363.4 | $352.2 | $11.20 | 28,573.0 | -1.76% |
| 2026-02-25 | $364.7 | $361.0 | $3.68 | 16,996.0 | +1.32% |
| 2026-02-24 | $363.3 | $356.1 | $7.26 | 24,282.0 | +1.53% |
| 2026-02-23 | $356.5 | $350.0 | $6.49 | 23,600.0 | -1.05% |
| 2026-02-20 | $360.1 | $352.0 | $8.08 | 13,109.0 | +0.62% |
| 2026-02-19 | $357.1 | $351.0 | $6.07 | 56,212.0 | -1.37% |
| 2026-02-18 | $364.3 | $357.0 | $7.31 | 18,413.0 | -0.10% |
| 2026-02-17 | $363.2 | $352.6 | $10.56 | 26,060.0 | -0.68% |
| 2026-02-13 | $365.1 | $353.0 | $12.03 | 70,272.0 | +0.87% |
| 2026-02-12 | $373.9 | $357.0 | $16.91 | 106,675.0 | -2.55% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $356.0 | $334.5 | $21.43 | 201,225.0 | -3.44% |
| 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% |
0.35%
자본화:
|
볼륨(24시간):