Stockscreener 앱 받기
120.16
0.16%
-0.2175
Spdr S P Telecom Etf 주식 (XTL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-28 | $120.7 | $119.9 | $0.79 | 3,054.0 | -0.29% |
| 2025-07-25 | $120.8 | $120.0 | $0.7599 | 3,474.0 | -0.37% |
| 2025-07-24 | $121.2 | $120.8 | $0.38 | 1,942.0 | -1.26% |
| 2025-07-23 | $122.4 | $122.0 | $0.3175 | 1,273.0 | +1.74% |
| 2025-07-22 | $120.4 | $119.7 | $0.7081 | 3,822.0 | -0.42% |
| 2025-07-21 | $121.8 | $120.8 | $1.08 | 6,241.0 | -0.14% |
| 2025-07-18 | $122.2 | $120.4 | $1.77 | 2,786.0 | -0.37% |
| 2025-07-17 | $121.5 | $119.4 | $2.07 | 23,096.0 | +1.83% |
| 2025-07-16 | $119.2 | $117.1 | $2.14 | 2,917.0 | +0.97% |
| 2025-07-15 | $119.4 | $118.0 | $1.34 | 4,206.0 | -0.26% |
| 2025-07-14 | $118.6 | $117.4 | $1.23 | 2,785.0 | +0.89% |
| 2025-07-11 | $118.0 | $117.2 | $0.85 | 2,325.0 | -0.88% |
| 2025-07-10 | $118.7 | $117.9 | $0.7996 | 64,397.0 | +0.15% |
| 2025-07-09 | $118.8 | $117.7 | $1.09 | 12,597.0 | +0.19% |
| 2025-07-08 | $118.8 | $117.8 | $1.02 | 3,816.0 | -0.34% |
| 2025-07-07 | $119.3 | $117.8 | $1.46 | 9,960.0 | -1.01% |
| 2025-07-03 | $119.8 | $119.0 | $0.76 | 12,507.0 | +1.35% |
| 2025-07-02 | $118.0 | $117.2 | $0.7515 | 14,592.0 | +0.49% |
| 2025-07-01 | $118.0 | $116.0 | $1.93 | 64,870.0 | +0.09% |
| 2025-06-30 | $118.0 | $116.8 | $1.23 | 26,840.0 | +0.85% |
Spdr S P Telecom Etf 주식 (XTL) 연도별 가격 이력
이 심층 분석에서는 Spdr S P Telecom Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XTL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr S P Telecom Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr S P Telecom Etf 주식 (XTL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $122.4 | $116.0 | $6.33 | 240,660.0 | +2.32% |
| 2025-06 | $118.0 | $101.2 | $16.76 | 135,785.0 | +14.85% |
| 2025-05 | $106.0 | $96.86 | $9.17 | 165,837.0 | +5.87% |
| 2025-04 | $101.7 | $84.68 | $17.04 | 465,468.0 | -3.47% |
| 2025-03 | $108.8 | $97.99 | $10.81 | 309,290.0 | -6.88% |
| 2025-02 | $113.5 | $105.3 | $8.19 | 126,424.0 | -0.33% |
| 2025-01 | $113.0 | $103.0 | $9.99 | 242,486.0 | +0.60% |
Spdr S P Telecom Etf 주식 (XTL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $112.3 | $105.7 | $6.56 | 276,377.0 | -2.89% |
| 2024-11 | $111.2 | $101.4 | $9.86 | 338,695.0 | +8.86% |
| 2024-10 | $104.9 | $98.59 | $6.29 | 376,687.0 | +0.60% |
| 2024-09 | $101.0 | $91.38 | $9.61 | 187,152.0 | +7.29% |
| 2024-08 | $95.77 | $79.92 | $15.84 | 187,516.0 | +5.05% |
| 2024-07 | $89.62 | $77.18 | $12.44 | 296,357.0 | +15.71% |
| 2024-06 | $78.00 | $74.64 | $3.36 | 89,214.0 | +0.97% |
| 2024-05 | $76.84 | $67.93 | $8.91 | 73,695.0 | +12.27% |
| 2024-04 | $74.39 | $67.08 | $7.31 | 49,262.0 | -8.34% |
| 2024-03 | $76.27 | $71.78 | $4.49 | 53,249.0 | -1.41% |
| 2024-02 | $79.67 | $74.06 | $5.61 | 85,752.0 | -1.94% |
| 2024-01 | $80.62 | $76.82 | $3.80 | 86,505.0 | -3.95% |
Spdr S P Telecom Etf 주식 (XTL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $80.80 | $71.18 | $9.62 | 163,323.0 | +13.67% |
| 2023-11 | $71.25 | $64.38 | $6.87 | 158,085.0 | +6.53% |
| 2023-10 | $71.22 | $64.09 | $7.13 | 191,916.0 | -6.89% |
| 2023-09 | $77.95 | $69.33 | $8.62 | 101,941.0 | -8.87% |
| 2023-08 | $77.97 | $71.39 | $6.58 | 228,759.0 | +5.86% |
| 2023-07 | $78.95 | $73.01 | $5.94 | 153,474.0 | -5.25% |
| 2023-06 | $78.00 | $72.54 | $5.46 | 159,801.0 | +6.38% |
| 2023-05 | $75.16 | $70.28 | $4.88 | 142,958.0 | -2.85% |
| 2023-04 | $81.18 | $72.89 | $8.29 | 98,712.0 | -7.38% |
| 2023-03 | $81.96 | $76.77 | $5.19 | 145,564.0 | -0.55% |
| 2023-02 | $89.45 | $80.65 | $8.80 | 163,267.0 | -6.05% |
| 2023-01 | $88.29 | $81.60 | $6.69 | 92,528.0 | +6.31% |
0.24%
0.26%
자본화:
|
볼륨(24시간):