Stockscreener 앱 받기
86.09
0.27%
-0.23
Spdr S P Transportation Etf 주식 (XTN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $87.52 | $85.87 | $1.65 | 15,205.0 | -0.27% |
| 2024-12-19 | $87.87 | $86.12 | $1.75 | 23,816.0 | -0.39% |
| 2024-12-18 | $90.39 | $86.31 | $4.08 | 8,372.0 | -3.31% |
| 2024-12-17 | $90.00 | $89.43 | $0.57 | 10,633.0 | -0.91% |
| 2024-12-16 | $90.73 | $90.16 | $0.57 | 12,025.0 | -0.36% |
| 2024-12-13 | $91.91 | $90.76 | $1.15 | 6,451.0 | -1.39% |
| 2024-12-12 | $92.92 | $92.05 | $0.875 | 7,986.0 | -0.94% |
| 2024-12-11 | $93.25 | $92.49 | $0.76 | 27,940.0 | +0.19% |
| 2024-12-10 | $93.19 | $92.16 | $1.03 | 46,546.0 | +0.72% |
| 2024-12-09 | $93.12 | $91.91 | $1.21 | 10,863.0 | -0.11% |
| 2024-12-06 | $93.15 | $91.93 | $1.22 | 6,222.0 | -0.26% |
| 2024-12-05 | $94.35 | $92.37 | $1.98 | 55,991.0 | -0.66% |
| 2024-12-04 | $93.07 | $92.00 | $1.07 | 377,618.0 | +0.41% |
| 2024-12-03 | $93.60 | $92.65 | $0.95 | 10,420.0 | -1.77% |
| 2024-12-02 | $95.12 | $93.76 | $1.36 | 44,108.0 | -0.69% |
| 2024-11-29 | $95.35 | $94.76 | $0.5866 | 7,049.0 | +0.89% |
| 2024-11-27 | $95.38 | $94.09 | $1.29 | 10,540.0 | -0.48% |
| 2024-11-26 | $94.94 | $94.25 | $0.6902 | 8,267.0 | -0.60% |
| 2024-11-25 | $95.62 | $93.58 | $2.04 | 22,242.0 | +3.03% |
| 2024-11-22 | $92.42 | $91.72 | $0.6949 | 15,935.0 | +1.07% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $95.12 | $85.87 | $9.25 | 679,401.0 | -9.37% |
| 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% |
Spdr S P Transportation Etf 주식 (XTN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $74.93 | $65.66 | $9.27 | 876,147.0 | -9.97% |
| 2022-11 | $76.41 | $67.21 | $9.20 | 937,229.0 | +5.92% |
| 2022-10 | $71.08 | $63.57 | $7.51 | 870,702.0 | +10.80% |
| 2022-09 | $75.62 | $63.47 | $12.15 | 667,293.0 | -12.55% |
| 2022-08 | $81.94 | $72.74 | $9.20 | 1,099,122.0 | -5.21% |
| 2022-07 | $76.99 | $66.64 | $10.35 | 1,218,147.0 | +13.22% |
| 2022-06 | $79.79 | $66.42 | $13.37 | 965,239.0 | -13.63% |
| 2022-05 | $84.32 | $72.36 | $11.96 | 2,341,537.0 | -3.72% |
| 2022-04 | $89.26 | $78.64 | $10.62 | 2,704,470.0 | -8.48% |
| 2022-03 | $91.79 | $79.78 | $12.01 | 1,242,293.0 | +1.37% |
| 2022-02 | $90.62 | $80.29 | $10.33 | 3,005,711.0 | +2.45% |
| 2022-01 | $96.13 | $80.17 | $15.95 | 1,813,159.0 | -9.11% |
1.17%
0.28%
자본화:
|
볼륨(24시간):