Stockscreener 앱 받기
194.96
2.65%
5.04
시간 외 거래:
197.31
2.35
+1.21%
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $195.2 | $190.6 | $4.60 | 45,477.0 | +2.65% |
| 2024-11-21 | $191.4 | $187.8 | $3.59 | 28,445.0 | +1.82% |
| 2024-11-20 | $187.8 | $185.2 | $2.63 | 15,071.0 | +0.81% |
| 2024-11-19 | $185.1 | $179.9 | $5.18 | 31,075.0 | +1.98% |
| 2024-11-18 | $182.7 | $180.7 | $2.06 | 9,939.0 | +0.07% |
| 2024-11-15 | $183.7 | $180.4 | $3.31 | 23,702.0 | -1.62% |
| 2024-11-14 | $189.9 | $184.2 | $5.70 | 17,647.0 | -1.69% |
| 2024-11-13 | $192.0 | $187.3 | $4.71 | 38,658.0 | -1.12% |
| 2024-11-12 | $190.1 | $188.3 | $1.72 | 104,587.0 | -0.29% |
| 2024-11-11 | $190.2 | $186.9 | $3.35 | 21,175.0 | +2.92% |
| 2024-11-08 | $184.7 | $183.3 | $1.49 | 12,776.0 | +0.37% |
| 2024-11-07 | $184.3 | $180.9 | $3.47 | 18,468.0 | +2.22% |
| 2024-11-06 | $180.1 | $176.4 | $3.66 | 18,061.0 | +5.95% |
| 2024-11-05 | $170.3 | $167.7 | $2.62 | 11,192.0 | +1.78% |
| 2024-11-04 | $167.9 | $166.1 | $1.82 | 6,424.0 | -0.20% |
| 2024-11-01 | $168.4 | $167.0 | $1.41 | 32,047.0 | +0.82% |
| 2024-10-31 | $169.0 | $166.0 | $3.07 | 11,308.0 | -1.86% |
| 2024-10-30 | $171.0 | $168.9 | $2.06 | 9,955.0 | -0.63% |
| 2024-10-29 | $170.2 | $168.4 | $1.85 | 9,571.0 | +1.39% |
| 2024-10-28 | $168.2 | $167.2 | $1.08 | 9,253.0 | +1.41% |
| 2024-10-25 | $167.6 | $165.6 | $2.04 | 7,347.0 | +0.06% |
| 2024-10-24 | $166.1 | $164.6 | $1.50 | 6,169.0 | +1.09% |
| 2024-10-23 | $165.6 | $162.3 | $3.22 | 9,814.0 | -1.63% |
Spdr S P Software Services Etf 주식 (XSW) 연도별 가격 이력
이 심층 분석에서는 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 Spdr S P Software Services Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr S P Software Services Etf 주식 (XSW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $195.2 | $166.1 | $29.09 | 480,221.0 | +17.46% |
| 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% |
Spdr S P Software Services Etf 주식 (XSW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $154.0 | $136.7 | $17.32 | 514,323.0 | +10.19% |
| 2023-11 | $138.4 | $117.6 | $20.83 | 392,814.0 | +13.97% |
| 2023-10 | $129.7 | $117.1 | $12.60 | 256,977.0 | -5.65% |
| 2023-09 | $136.3 | $122.3 | $13.96 | 218,527.0 | -5.78% |
| 2023-08 | $142.2 | $125.6 | $16.59 | 294,733.0 | -5.31% |
| 2023-07 | $143.9 | $129.3 | $14.59 | 237,211.0 | +6.65% |
| 2023-06 | $134.7 | $125.9 | $8.81 | 722,121.0 | +4.33% |
| 2023-05 | $127.9 | $112.5 | $15.40 | 182,380.0 | +9.71% |
| 2023-04 | $123.8 | $115.0 | $8.81 | 261,112.0 | -5.34% |
| 2023-03 | $124.6 | $111.0 | $13.60 | 376,408.0 | +2.26% |
| 2023-02 | $131.8 | $119.8 | $11.97 | 193,811.0 | -1.16% |
| 2023-01 | $122.5 | $105.2 | $17.25 | 216,611.0 | +11.99% |
Spdr S P Software Services Etf 주식 (XSW) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $117.3 | $104.3 | $12.97 | 376,798.0 | -3.39% |
| 2022-11 | $116.9 | $101.9 | $14.99 | 356,099.0 | -2.02% |
| 2022-10 | $115.8 | $100.8 | $15.02 | 404,555.0 | +7.25% |
| 2022-09 | $123.3 | $105.3 | $17.95 | 389,240.0 | -8.97% |
| 2022-08 | $133.6 | $117.1 | $16.51 | 531,144.0 | -2.51% |
| 2022-07 | $123.4 | $108.2 | $15.28 | 688,557.0 | +8.73% |
| 2022-06 | $126.7 | $104.7 | $21.98 | 721,819.0 | -9.08% |
| 2022-05 | $134.8 | $107.6 | $27.23 | 811,112.0 | -6.45% |
| 2022-04 | $152.0 | $130.4 | $21.61 | 415,764.0 | -11.46% |
| 2022-03 | $152.6 | $129.0 | $23.61 | 518,010.0 | +2.09% |
| 2022-02 | $154.7 | $130.8 | $23.95 | 384,652.0 | -3.13% |
| 2022-01 | $166.6 | $136.1 | $30.53 | 649,734.0 | -9.91% |
0.73%
자본화:
|
볼륨(24시간):