Stockscreener 앱 받기
148.63
2.78%
-4.25
시간 외 거래:
148.66
0.03
+0.02%
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $154.1 | $146.6 | $7.53 | 201,889.0 | -2.78% |
| 2026-02-11 | $159.4 | $151.2 | $8.26 | 442,274.0 | -3.57% |
| 2026-02-10 | $161.1 | $157.8 | $3.27 | 30,071.0 | +0.79% |
| 2026-02-09 | $157.7 | $153.8 | $3.93 | 64,698.0 | +1.11% |
| 2026-02-06 | $155.6 | $150.4 | $5.20 | 85,954.0 | +4.94% |
| 2026-02-05 | $155.8 | $147.5 | $8.31 | 88,701.0 | -4.75% |
| 2026-02-04 | $156.6 | $150.8 | $5.71 | 152,039.0 | -0.59% |
| 2026-02-03 | $165.0 | $153.8 | $11.12 | 69,221.0 | -5.69% |
| 2026-02-02 | $168.8 | $165.9 | $2.89 | 52,012.0 | -0.71% |
| 2026-01-30 | $170.1 | $166.4 | $3.67 | 35,427.0 | -2.00% |
| 2026-01-29 | $175.7 | $168.7 | $6.98 | 82,054.0 | -3.89% |
| 2026-01-28 | $180.1 | $177.1 | $3.04 | 58,812.0 | -0.45% |
| 2026-01-27 | $181.4 | $177.1 | $4.31 | 335,881.0 | -1.65% |
| 2026-01-26 | $181.5 | $180.0 | $1.53 | 22,319.0 | +0.74% |
| 2026-01-23 | $181.9 | $179.8 | $2.13 | 40,816.0 | -0.24% |
| 2026-01-22 | $180.7 | $178.5 | $2.13 | 63,207.0 | +1.93% |
| 2026-01-21 | $178.3 | $174.6 | $3.67 | 73,784.0 | +0.64% |
| 2026-01-20 | $178.9 | $175.9 | $2.97 | 52,743.0 | -2.68% |
| 2026-01-16 | $183.8 | $180.7 | $3.11 | 55,071.0 | -1.29% |
| 2026-01-15 | $186.7 | $183.1 | $3.66 | 54,912.0 | -1.53% |
| 2026-01-14 | $188.1 | $184.7 | $3.40 | 37,749.0 | -0.84% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $168.8 | $146.6 | $22.29 | 1,388,748.0 | -11.10% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):