Stockscreener 앱 받기
178.05
1.78%
-3.2177
Spdr Factset Innovative Technology Etf 주식 (XITK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $180.0 | $178.0 | $1.96 | 1,172.0 | -1.78% |
| 2025-08-07 | $185.5 | $179.1 | $6.40 | 2,220.0 | -1.33% |
| 2025-08-06 | $184.8 | $183.1 | $1.72 | 1,546.0 | -0.52% |
| 2025-08-05 | $187.7 | $184.6 | $3.07 | 998.0 | -1.11% |
| 2025-08-04 | $186.7 | $184.4 | $2.31 | 4,206.0 | +2.72% |
| 2025-08-01 | $183.2 | $181.8 | $1.40 | 1,695.0 | -2.62% |
| 2025-07-31 | $189.9 | $186.7 | $3.26 | 861.0 | -1.40% |
| 2025-07-30 | $191.3 | $188.6 | $2.73 | 3,416.0 | +0.30% |
| 2025-07-29 | $191.9 | $188.1 | $3.82 | 2,132.0 | -1.12% |
| 2025-07-28 | $191.7 | $190.8 | $0.8972 | 1,499.0 | +0.38% |
| 2025-07-25 | $190.2 | $190.1 | $0.068 | 646.0 | +0.49% |
| 2025-07-24 | $190.0 | $188.5 | $1.49 | 1,346.0 | -0.18% |
| 2025-07-23 | $189.6 | $189.4 | $0.1386 | 202.0 | +0.94% |
| 2025-07-22 | $188.3 | $187.3 | $1.02 | 877.0 | +0.19% |
| 2025-07-21 | $188.5 | $187.4 | $1.10 | 2,120.0 | +0.09% |
| 2025-07-18 | $188.2 | $187.1 | $1.07 | 656.0 | +0.06% |
| 2025-07-17 | $188.3 | $186.9 | $1.42 | 3,640.0 | +0.71% |
| 2025-07-16 | $185.8 | $184.5 | $1.36 | 2,429.0 | +0.75% |
| 2025-07-15 | $184.9 | $184.5 | $0.4382 | 515.0 | -0.47% |
| 2025-07-14 | $185.3 | $185.1 | $0.2591 | 2,052.0 | +0.90% |
Spdr Factset Innovative Technology Etf 주식 (XITK) 연도별 가격 이력
이 심층 분석에서는 Spdr Factset Innovative Technology Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XITK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Factset Innovative Technology Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Factset Innovative Technology Etf 주식 (XITK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $187.7 | $178.0 | $9.60 | 13,009.0 | -4.62% |
| 2025-07 | $191.9 | $183.7 | $8.28 | 33,318.0 | -1.42% |
| 2025-06 | $189.4 | $178.0 | $11.32 | 39,623.0 | +5.45% |
| 2025-05 | $182.8 | $164.0 | $18.73 | 57,955.0 | +9.96% |
| 2025-04 | $164.9 | $138.0 | $26.88 | 68,107.0 | +2.06% |
| 2025-03 | $177.0 | $157.4 | $19.66 | 50,207.0 | -9.30% |
| 2025-02 | $196.6 | $173.2 | $23.40 | 158,567.0 | -5.83% |
| 2025-01 | $190.3 | $174.0 | $16.30 | 104,796.0 | +7.66% |
Spdr Factset Innovative Technology Etf 주식 (XITK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $190.9 | $172.8 | $18.10 | 79,649.0 | -3.80% |
| 2024-11 | $183.2 | $154.8 | $28.50 | 35,386.0 | +16.40% |
| 2024-10 | $161.0 | $151.1 | $9.88 | 32,739.0 | +0.87% |
| 2024-09 | $155.8 | $140.8 | $15.04 | 27,106.0 | +2.61% |
| 2024-08 | $152.2 | $129.5 | $22.72 | 47,679.0 | +1.49% |
| 2024-07 | $155.9 | $144.1 | $11.81 | 44,088.0 | +1.26% |
| 2024-06 | $147.3 | $139.5 | $7.80 | 57,397.0 | +4.09% |
| 2024-05 | $148.9 | $137.5 | $11.35 | 42,237.0 | +1.27% |
| 2024-04 | $149.4 | $132.6 | $16.79 | 154,424.0 | -6.88% |
| 2024-03 | $154.3 | $145.0 | $9.25 | 52,362.0 | -0.34% |
| 2024-02 | $154.8 | $143.9 | $10.88 | 248,403.0 | +4.19% |
| 2024-01 | $150.4 | $136.7 | $13.73 | 49,388.0 | -1.55% |
Spdr Factset Innovative Technology Etf 주식 (XITK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $148.7 | $133.0 | $15.70 | 62,059.0 | +11.44% |
| 2023-11 | $134.1 | $111.3 | $22.80 | 69,993.0 | +16.06% |
| 2023-10 | $127.4 | $110.6 | $16.73 | 51,566.0 | -8.71% |
| 2023-09 | $135.8 | $119.5 | $16.37 | 44,973.0 | -7.90% |
| 2023-08 | $144.0 | $122.0 | $21.97 | 68,414.0 | -7.02% |
| 2023-07 | $144.5 | $127.2 | $17.27 | 98,729.0 | +9.42% |
| 2023-06 | $134.1 | $122.3 | $11.75 | 163,461.0 | +7.94% |
| 2023-05 | $122.3 | $105.4 | $16.96 | 35,403.0 | +11.53% |
| 2023-04 | $119.3 | $107.7 | $11.64 | 209,866.0 | -8.29% |
| 2023-03 | $119.8 | $105.8 | $13.97 | 60,108.0 | +5.23% |
| 2023-02 | $127.5 | $112.3 | $15.17 | 68,271.0 | -2.20% |
| 2023-01 | $116.6 | $98.93 | $17.62 | 95,958.0 | +15.94% |
0.63%
0.02%
자본화:
|
볼륨(24시간):