Stockscreener 앱 받기
85.57
0.33%
0.2798
시간 외 거래:
85.40
-0.1698
-0.20%
Spdr S P Transportation Etf 주식 (XTN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $86.94 | $85.39 | $1.55 | 3,926.0 | +0.33% |
| 2025-09-04 | $85.49 | $84.86 | $0.635 | 3,819.0 | -0.08% |
| 2025-09-03 | $86.35 | $85.00 | $1.35 | 6,129.0 | -0.25% |
| 2025-09-02 | $85.57 | $84.63 | $0.94 | 19,718.0 | -0.65% |
| 2025-08-29 | $86.43 | $85.52 | $0.91 | 12,734.0 | -0.01% |
| 2025-08-28 | $86.72 | $85.25 | $1.47 | 8,041.0 | -0.30% |
| 2025-08-27 | $86.71 | $86.16 | $0.5461 | 8,414.0 | -0.04% |
| 2025-08-26 | $86.51 | $85.50 | $1.01 | 5,744.0 | +0.76% |
| 2025-08-25 | $87.17 | $85.76 | $1.41 | 6,444.0 | -2.00% |
| 2025-08-22 | $87.84 | $83.91 | $3.93 | 12,510.0 | +5.11% |
| 2025-08-21 | $83.40 | $82.24 | $1.16 | 7,347.0 | -0.13% |
| 2025-08-20 | $84.67 | $83.33 | $1.34 | 6,100.0 | -2.16% |
| 2025-08-19 | $86.42 | $84.63 | $1.79 | 3,221.0 | +0.70% |
| 2025-08-18 | $84.91 | $84.55 | $0.3593 | 6,130.0 | -0.09% |
| 2025-08-15 | $85.44 | $84.70 | $0.74 | 2,893.0 | -0.39% |
| 2025-08-14 | $85.05 | $84.24 | $0.8084 | 9,909.0 | -1.17% |
| 2025-08-13 | $86.06 | $84.61 | $1.45 | 12,746.0 | +2.09% |
| 2025-08-12 | $84.30 | $81.49 | $2.81 | 28,498.0 | +5.11% |
| 2025-08-11 | $81.33 | $79.98 | $1.35 | 10,089.0 | -0.95% |
| 2025-08-08 | $82.00 | $80.97 | $1.03 | 3,984.0 | -1.20% |
Spdr S P Transportation Etf 주식 (XTN) 연도별 가격 이력
이 심층 분석에서는 Spdr S P Transportation Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XTN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr S P Transportation Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr S P Transportation Etf 주식 (XTN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $86.94 | $84.63 | $2.31 | 37,518.0 | -0.65% |
| 2025-08 | $87.84 | $79.98 | $7.86 | 242,340.0 | +4.07% |
| 2025-07 | $88.30 | $80.28 | $8.02 | 628,898.0 | +2.81% |
| 2025-06 | $81.08 | $75.64 | $5.44 | 339,460.0 | +4.82% |
| 2025-05 | $79.28 | $68.85 | $10.43 | 921,923.0 | +11.55% |
| 2025-04 | $75.77 | $61.95 | $13.82 | 1,018,345.0 | -6.78% |
| 2025-03 | $83.84 | $72.40 | $11.44 | 447,848.0 | -11.30% |
| 2025-02 | $90.07 | $82.30 | $7.77 | 402,698.0 | -6.89% |
| 2025-01 | $92.63 | $85.78 | $6.85 | 435,024.0 | +3.18% |
Spdr S P Transportation Etf 주식 (XTN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $95.12 | $85.44 | $9.68 | 810,198.0 | -8.75% |
| 2024-11 | $95.62 | $84.29 | $11.33 | 1,167,788.0 | +13.39% |
| 2024-10 | $85.63 | $79.45 | $6.18 | 214,159.0 | +1.61% |
| 2024-09 | $83.00 | $74.66 | $8.34 | 368,638.0 | +5.27% |
| 2024-08 | $81.53 | $71.84 | $9.69 | 210,594.0 | -3.52% |
| 2024-07 | $83.72 | $75.44 | $8.28 | 1,106,696.0 | +3.82% |
| 2024-06 | $78.89 | $74.08 | $4.81 | 238,183.0 | +1.31% |
| 2024-05 | $81.42 | $74.58 | $6.84 | 175,699.0 | +2.12% |
| 2024-04 | $84.88 | $75.54 | $9.34 | 200,652.0 | -10.85% |
| 2024-03 | $85.15 | $79.08 | $6.07 | 238,316.0 | +2.35% |
| 2024-02 | $84.65 | $77.60 | $7.05 | 312,066.0 | +5.38% |
| 2024-01 | $83.18 | $76.30 | $6.88 | 207,430.0 | -5.87% |
Spdr S P Transportation Etf 주식 (XTN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $85.31 | $74.56 | $10.75 | 278,658.0 | +11.78% |
| 2023-11 | $75.03 | $66.88 | $8.16 | 280,091.0 | +10.55% |
| 2023-10 | $75.71 | $66.75 | $8.96 | 310,919.0 | -9.82% |
| 2023-09 | $81.21 | $73.58 | $7.63 | 349,418.0 | -6.86% |
| 2023-08 | $87.72 | $78.23 | $9.49 | 405,971.0 | -8.62% |
| 2023-07 | $88.14 | $81.58 | $6.56 | 645,687.0 | +5.12% |
| 2023-06 | $84.03 | $71.86 | $12.17 | 635,814.0 | +16.37% |
| 2023-05 | $74.19 | $70.56 | $3.63 | 513,570.0 | -1.24% |
| 2023-04 | $73.80 | $69.05 | $4.75 | 593,775.0 | +0.54% |
| 2023-03 | $78.97 | $67.50 | $11.48 | 986,828.0 | -5.54% |
| 2023-02 | $83.42 | $75.58 | $7.84 | 550,317.0 | -0.78% |
| 2023-01 | $77.32 | $66.21 | $11.11 | 3,464,707.0 | +15.04% |
0.32%
0.49%
자본화:
|
볼륨(24시간):