Stockscreener 앱 받기
389.06
2.16%
8.21
시간 외 거래:
389.10
0.04
+0.01%
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 |
|---|---|---|---|---|---|
| 2026-04-14 | $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% |
| 2026-04-06 | $341.8 | $337.0 | $4.81 | 24,137.0 | +1.03% |
| 2026-04-02 | $336.9 | $319.5 | $17.42 | 20,093.0 | +1.33% |
| 2026-04-01 | $337.0 | $330.5 | $6.49 | 21,104.0 | +1.86% |
| 2026-03-31 | $326.7 | $312.2 | $14.51 | 52,955.0 | +6.56% |
| 2026-03-30 | $323.1 | $303.4 | $19.63 | 88,709.0 | -4.10% |
| 2026-03-27 | $326.8 | $318.1 | $8.79 | 36,733.0 | -2.80% |
| 2026-03-26 | $337.3 | $327.9 | $9.37 | 49,234.0 | -3.49% |
| 2026-03-25 | $343.9 | $338.1 | $5.73 | 35,766.0 | +1.60% |
| 2026-03-24 | $337.4 | $326.0 | $11.39 | 43,694.0 | +1.68% |
| 2026-03-23 | $335.0 | $327.2 | $7.81 | 24,444.0 | +2.09% |
| 2026-03-20 | $331.9 | $319.7 | $12.15 | 22,824.0 | -2.63% |
| 2026-03-19 | $334.3 | $319.9 | $14.33 | 23,805.0 | +0.78% |
| 2026-03-18 | $333.9 | $328.8 | $5.18 | 19,775.0 | -1.10% |
| 2026-03-17 | $337.4 | $331.3 | $6.04 | 46,830.0 | -0.37% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $389.4 | $319.5 | $69.89 | 376,772.0 | +19.30% |
| 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% |
0.17%
자본화:
|
볼륨(24시간):