Stockscreener 앱 받기
200.87
0.40%
-0.81
시간 외 거래:
199.00
-1.87
-0.93%
State Street Spdr S P Software Services Etf 주식 (XSW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-22 | $203.7 | $198.4 | $5.29 | 18,440.0 | -0.40% |
| 2026-09-21 | $201.9 | $199.3 | $2.56 | 27,134.0 | +2.31% |
| 2026-09-18 | $200.3 | $196.6 | $3.67 | 21,064.0 | -1.33% |
| 2026-09-17 | $201.2 | $199.4 | $1.78 | 24,970.0 | +0.35% |
| 2026-09-16 | $201.1 | $198.1 | $2.94 | 26,280.0 | -1.22% |
| 2026-09-15 | $203.9 | $200.4 | $3.50 | 145,306.0 | -1.24% |
| 2026-09-14 | $204.7 | $197.5 | $7.21 | 30,284.0 | +4.47% |
| 2026-09-11 | $196.0 | $194.5 | $1.47 | 15,101.0 | +0.98% |
| 2026-09-10 | $195.5 | $192.6 | $2.94 | 23,370.0 | -0.44% |
| 2026-09-09 | $197.2 | $194.1 | $3.17 | 42,030.0 | -1.81% |
| 2026-09-08 | $201.7 | $196.6 | $5.06 | 77,809.0 | -2.52% |
| 2026-09-04 | $204.8 | $201.1 | $3.62 | 72,523.0 | -2.30% |
| 2026-09-03 | $208.3 | $205.3 | $3.02 | 27,041.0 | +2.88% |
| 2026-09-02 | $203.6 | $200.5 | $3.14 | 35,298.0 | -0.76% |
| 2026-09-01 | $208.3 | $202.8 | $5.43 | 73,144.0 | -3.04% |
| 2026-08-31 | $210.1 | $207.4 | $2.75 | 70,540.0 | +0.32% |
| 2026-08-28 | $211.3 | $208.7 | $2.68 | 56,414.0 | -0.53% |
| 2026-08-27 | $210.5 | $203.9 | $6.60 | 107,491.0 | +5.22% |
| 2026-08-26 | $200.5 | $196.2 | $4.28 | 10,102.0 | -0.28% |
| 2026-08-25 | $201.3 | $199.2 | $2.11 | 41,032.0 | -0.45% |
State Street Spdr S P Software Services Etf 주식 (XSW) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr S P Software Services Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XSW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr S P Software Services Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P Software Services Etf 주식 (XSW) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $208.3 | $192.6 | $15.80 | 678,234.0 | -4.28% |
| 2026-08 | $211.3 | $185.6 | $25.75 | 1,161,522.0 | +14.98% |
| 2026-07 | $185.5 | $165.4 | $20.08 | 1,013,281.0 | +6.23% |
| 2026-06 | $187.8 | $158.1 | $29.74 | 1,135,890.0 | -3.09% |
| 2026-05 | $177.3 | $152.2 | $25.08 | 1,616,777.0 | +17.19% |
| 2026-04 | $160.2 | $135.2 | $25.03 | 2,638,276.0 | +6.32% |
| 2026-03 | $159.5 | $137.6 | $21.94 | 2,288,941.0 | -5.49% |
| 2026-02 | $168.8 | $141.6 | $27.28 | 1,945,353.0 | -9.95% |
| 2026-01 | $192.5 | $166.4 | $26.08 | 1,079,372.0 | -10.66% |
State Street Spdr S P Software Services Etf 주식 (XSW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $196.9 | $183.7 | $13.21 | 200,906.0 | +1.51% |
| 2025-11 | $200.2 | $174.0 | $26.14 | 375,737.0 | -6.11% |
| 2025-10 | $205.2 | $193.1 | $12.11 | 328,063.0 | +0.39% |
| 2025-09 | $205.8 | $184.8 | $20.91 | 599,854.0 | +3.66% |
| 2025-08 | $191.4 | $176.6 | $14.84 | 281,830.0 | +2.07% |
| 2025-07 | $196.2 | $185.7 | $10.52 | 340,836.0 | -1.53% |
| 2025-06 | $190.3 | $176.9 | $13.34 | 613,991.0 | +5.99% |
| 2025-05 | $183.7 | $163.3 | $20.38 | 667,818.0 | +9.87% |
| 2025-04 | $165.9 | $137.6 | $28.35 | 794,649.0 | +1.97% |
| 2025-03 | $178.6 | $156.5 | $22.05 | 978,945.0 | -9.25% |
| 2025-02 | $199.0 | $172.2 | $26.75 | 892,462.0 | -9.37% |
| 2025-01 | $197.4 | $180.2 | $17.19 | 895,003.0 | +2.86% |
State Street Spdr S P Software Services Etf 주식 (XSW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $206.0 | $187.7 | $18.28 | 834,186.0 | -2.23% |
| 2024-11 | $198.2 | $166.1 | $32.15 | 624,731.0 | +17.50% |
| 2024-10 | $171.0 | $156.3 | $14.70 | 185,649.0 | +3.29% |
| 2024-09 | $161.9 | $148.6 | $13.30 | 222,080.0 | +2.20% |
| 2024-08 | $158.5 | $136.8 | $21.66 | 212,866.0 | +0.53% |
| 2024-07 | $159.7 | $147.8 | $11.95 | 238,354.0 | +3.51% |
| 2024-06 | $151.1 | $143.6 | $7.51 | 191,587.0 | +3.94% |
| 2024-05 | $155.0 | $143.4 | $11.61 | 170,435.0 | +0.19% |
| 2024-04 | $155.5 | $140.5 | $14.96 | 295,174.0 | -6.97% |
| 2024-03 | $157.1 | $147.4 | $9.74 | 302,998.0 | +0.78% |
| 2024-02 | $157.6 | $146.6 | $11.06 | 307,799.0 | +4.69% |
| 2024-01 | $153.2 | $141.4 | $11.77 | 324,257.0 | -1.66% |
0.11%
자본화:
|
볼륨(24시간):