Stockscreener 앱 받기
492.85
0.30%
-1.46
시장 영업 전:
484.03
-8.82
-1.79%
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 |
|---|---|---|---|---|---|
| 2026-07-27 | $505.0 | $474.6 | $30.44 | 74,195.0 | -0.30% |
| 2026-07-24 | $518.9 | $490.8 | $28.12 | 162,792.0 | -5.55% |
| 2026-07-23 | $532.0 | $515.9 | $16.03 | 59,100.0 | -1.21% |
| 2026-07-22 | $538.2 | $515.0 | $23.13 | 56,254.0 | +0.21% |
| 2026-07-21 | $529.6 | $515.9 | $13.70 | 35,038.0 | +5.44% |
| 2026-07-20 | $511.3 | $500.6 | $10.75 | 62,148.0 | +0.24% |
| 2026-07-17 | $511.2 | $478.2 | $33.00 | 120,023.0 | -1.30% |
| 2026-07-16 | $521.9 | $501.3 | $20.64 | 119,576.0 | -5.63% |
| 2026-07-15 | $555.1 | $520.1 | $35.05 | 127,734.0 | -1.84% |
| 2026-07-14 | $560.7 | $540.0 | $20.72 | 99,249.0 | +1.81% |
| 2026-07-13 | $550.0 | $534.0 | $16.04 | 69,390.0 | -4.62% |
| 2026-07-10 | $567.0 | $555.0 | $12.03 | 62,922.0 | -1.06% |
| 2026-07-09 | $581.8 | $565.0 | $16.82 | 162,832.0 | +3.80% |
| 2026-07-08 | $550.0 | $530.0 | $20.01 | 139,495.0 | +2.54% |
| 2026-07-07 | $549.0 | $525.0 | $24.00 | 92,001.0 | -6.34% |
| 2026-07-06 | $591.6 | $566.7 | $24.92 | 168,724.0 | +2.77% |
| 2026-07-02 | $603.9 | $545.0 | $58.93 | 157,048.0 | -6.74% |
| 2026-07-01 | $615.4 | $594.8 | $20.62 | 178,337.0 | -4.43% |
| 2026-06-30 | $626.0 | $590.1 | $35.85 | 104,300.0 | +5.24% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $615.4 | $474.6 | $140.9 | 2,021,053.0 | -20.98% |
| 2026-06 | $658.1 | $536.9 | $121.3 | 3,242,958.0 | +1.74% |
| 2026-05 | $642.8 | $481.7 | $161.1 | 3,088,915.0 | +25.60% |
| 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% |
0.12%
0.30%
자본화:
|
볼륨(24시간):