Stockscreener 앱 받기
110.72
1.42%
1.55
시간 외 거래:
110.72
State Street Spdr S P Transportation Etf 주식 (XTN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $111.3 | $109.9 | $1.34 | 70,228.0 | +1.42% |
| 2026-05-26 | $109.4 | $107.6 | $1.81 | 39,558.0 | +2.74% |
| 2026-05-22 | $106.6 | $105.0 | $1.61 | 22,776.0 | +0.77% |
| 2026-05-21 | $105.8 | $102.8 | $3.06 | 36,708.0 | +0.75% |
| 2026-05-20 | $104.9 | $101.0 | $3.91 | 26,256.0 | +4.13% |
| 2026-05-19 | $101.6 | $99.43 | $2.14 | 28,701.0 | -0.90% |
| 2026-05-18 | $102.4 | $100.9 | $1.45 | 7,390.0 | +0.26% |
| 2026-05-15 | $102.0 | $100.4 | $1.60 | 28,616.0 | -0.49% |
| 2026-05-14 | $102.3 | $98.76 | $3.59 | 62,699.0 | +1.64% |
| 2026-05-13 | $100.6 | $99.59 | $1.05 | 14,217.0 | -0.27% |
| 2026-05-12 | $101.9 | $99.15 | $2.78 | 23,734.0 | -2.10% |
| 2026-05-11 | $104.2 | $102.4 | $1.77 | 29,167.0 | -1.75% |
| 2026-05-08 | $104.6 | $103.9 | $0.655 | 7,438.0 | -0.43% |
| 2026-05-07 | $106.1 | $104.6 | $1.44 | 13,511.0 | +0.04% |
| 2026-05-06 | $105.1 | $103.4 | $1.75 | 45,774.0 | +3.54% |
| 2026-05-05 | $101.4 | $100.0 | $1.37 | 36,012.0 | +2.31% |
| 2026-05-04 | $103.3 | $98.80 | $4.46 | 28,606.0 | -5.06% |
| 2026-05-01 | $105.0 | $104.0 | $1.05 | 47,585.0 | -0.49% |
| 2026-04-30 | $104.7 | $103.0 | $1.67 | 35,034.0 | +1.73% |
| 2026-04-29 | $104.2 | $102.3 | $1.95 | 32,176.0 | -1.49% |
| 2026-04-28 | $105.3 | $104.1 | $1.24 | 25,940.0 | -0.32% |
State Street Spdr S P Transportation Etf 주식 (XTN) 연도별 가격 이력
이 심층 분석에서는 State Street 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 State Street Spdr S P Transportation Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P Transportation Etf 주식 (XTN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $111.3 | $98.76 | $12.51 | 639,204.0 | +5.86% |
| 2026-04 | $120.9 | $92.63 | $28.27 | 2,409,289.0 | +12.46% |
| 2026-03 | $102.5 | $87.29 | $15.17 | 858,514.0 | -9.14% |
| 2026-02 | $106.7 | $97.18 | $9.48 | 1,070,799.0 | +6.51% |
| 2026-01 | $101.0 | $91.22 | $9.76 | 1,541,483.0 | +5.17% |
State Street Spdr S P Transportation Etf 주식 (XTN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $95.66 | $85.74 | $9.92 | 337,042.0 | +5.88% |
| 2025-11 | $87.06 | $79.18 | $7.88 | 159,131.0 | +1.89% |
| 2025-10 | $86.95 | $81.21 | $5.74 | 160,245.0 | +1.62% |
| 2025-09 | $87.47 | $82.96 | $4.51 | 178,897.0 | -2.65% |
| 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% |
State Street 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% |
0.12%
0.01%
자본화:
|
볼륨(24시간):