Stockscreener 앱 받기
289.62
1.02%
2.92
시간 외 거래:
289.61
-0.010
-0.00%
Spdr Semiconductors Etf 주식 (XSD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $292.2 | $286.2 | $5.99 | 65,482.0 | +1.02% |
| 2025-09-04 | $286.8 | $280.2 | $6.63 | 88,646.0 | +1.66% |
| 2025-09-03 | $283.7 | $278.8 | $4.89 | 57,099.0 | -0.26% |
| 2025-09-02 | $282.8 | $276.0 | $6.76 | 46,949.0 | -1.20% |
| 2025-08-29 | $292.9 | $285.1 | $7.77 | 38,040.0 | -2.42% |
| 2025-08-28 | $294.9 | $290.5 | $4.40 | 31,909.0 | +1.58% |
| 2025-08-27 | $289.9 | $286.2 | $3.70 | 47,485.0 | +0.29% |
| 2025-08-26 | $289.4 | $284.8 | $4.64 | 29,749.0 | +1.62% |
| 2025-08-25 | $285.4 | $283.2 | $2.22 | 38,322.0 | -0.95% |
| 2025-08-22 | $288.4 | $274.5 | $13.94 | 60,720.0 | +4.21% |
| 2025-08-21 | $275.0 | $272.0 | $2.98 | 27,844.0 | +0.22% |
| 2025-08-20 | $274.4 | $267.0 | $7.36 | 44,561.0 | -0.62% |
| 2025-08-19 | $283.5 | $275.0 | $8.47 | 29,280.0 | -2.83% |
| 2025-08-18 | $283.8 | $280.0 | $3.81 | 85,433.0 | +1.02% |
| 2025-08-15 | $284.8 | $279.0 | $5.86 | 78,224.0 | -1.44% |
| 2025-08-14 | $285.8 | $279.3 | $6.52 | 54,302.0 | -0.45% |
| 2025-08-13 | $286.6 | $281.8 | $4.77 | 65,783.0 | +1.56% |
| 2025-08-12 | $281.8 | $271.6 | $10.26 | 57,608.0 | +4.68% |
| 2025-08-11 | $273.0 | $268.5 | $4.54 | 84,063.0 | -0.34% |
| 2025-08-08 | $270.4 | $267.3 | $3.07 | 44,057.0 | +0.95% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $292.2 | $276.0 | $16.19 | 323,658.0 | +1.20% |
| 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% |
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% |
0.32%
0.49%
자본화:
|
볼륨(24시간):