Stockscreener 앱 받기
185.80
0.34%
-0.64
시간 외 거래:
188.15
2.35
+1.26%
State Street Technology Select Sector Spdr Etf 주식 (XLK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $190.0 | $185.3 | $4.69 | 14,390,040.0 | -0.34% |
| 2026-06-16 | $192.2 | $186.4 | $5.82 | 9,965,984.0 | -2.79% |
| 2026-06-15 | $192.1 | $189.8 | $2.33 | 13,086,661.0 | +3.78% |
| 2026-06-12 | $185.8 | $181.6 | $4.20 | 15,007,039.0 | +0.87% |
| 2026-06-11 | $183.7 | $176.5 | $7.16 | 18,208,603.0 | +3.73% |
| 2026-06-10 | $182.4 | $176.2 | $6.26 | 20,002,299.0 | -2.29% |
| 2026-06-09 | $187.1 | $172.9 | $14.20 | 29,841,601.0 | -1.85% |
| 2026-06-08 | $186.7 | $183.2 | $3.54 | 14,646,462.0 | +2.15% |
| 2026-06-05 | $189.2 | $179.8 | $9.42 | 26,598,599.0 | -6.66% |
| 2026-06-04 | $194.7 | $189.7 | $5.05 | 13,089,852.0 | -1.56% |
| 2026-06-03 | $198.7 | $194.5 | $4.20 | 11,471,626.0 | -1.00% |
| 2026-06-02 | $198.4 | $195.8 | $2.63 | 10,137,006.0 | +1.25% |
| 2026-06-01 | $196.5 | $191.2 | $5.35 | 18,909,136.0 | +2.48% |
| 2026-05-29 | $191.6 | $189.2 | $2.44 | 15,026,138.0 | +2.23% |
| 2026-05-28 | $187.6 | $183.8 | $3.79 | 11,146,049.0 | +1.31% |
| 2026-05-27 | $186.3 | $182.5 | $3.72 | 12,280,570.0 | -0.38% |
| 2026-05-26 | $186.0 | $182.6 | $3.41 | 12,452,335.0 | +2.63% |
| 2026-05-22 | $181.7 | $179.6 | $2.17 | 10,685,262.0 | +1.00% |
| 2026-05-21 | $179.0 | $175.8 | $3.15 | 10,854,092.0 | +0.82% |
| 2026-05-20 | $177.2 | $173.9 | $3.30 | 12,616,948.0 | +2.25% |
| 2026-05-19 | $175.2 | $170.8 | $4.35 | 15,743,792.0 | -0.64% |
State Street Technology Select Sector Spdr Etf 주식 (XLK) 연도별 가격 이력
이 심층 분석에서는 State Street Technology Select Sector Spdr Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XLK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Technology Select Sector Spdr Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Technology Select Sector Spdr Etf 주식 (XLK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $198.7 | $172.9 | $25.85 | 229,744,948.0 | -2.73% |
| 2026-05 | $191.6 | $160.1 | $31.49 | 245,719,067.0 | +19.76% |
| 2026-04 | $160.6 | $131.4 | $29.27 | 224,090,574.0 | +20.02% |
| 2026-03 | $141.6 | $126.7 | $14.91 | 424,789,887.0 | -4.22% |
| 2026-02 | $146.1 | $135.1 | $11.07 | 447,226,516.0 | -3.56% |
| 2026-01 | $149.9 | $141.6 | $8.29 | 338,183,817.0 | -0.06% |
State Street Technology Select Sector Spdr Etf 주식 (XLK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $149.2 | $139.3 | $9.90 | 211,816,123.0 | +1.61% |
| 2025-11 | $152.1 | $133.7 | $18.37 | 441,715,140.0 | -4.81% |
| 2025-10 | $153.0 | $139.1 | $13.88 | 434,873,534.0 | +6.68% |
| 2025-09 | $141.4 | $128.1 | $13.31 | 406,810,598.0 | +7.40% |
| 2025-08 | $135.0 | $127.9 | $7.13 | 282,162,522.0 | -0.11% |
| 2025-07 | $134.0 | $124.6 | $9.38 | 259,778,698.0 | +3.76% |
| 2025-06 | $127.0 | $115.0 | $11.95 | 234,088,544.0 | +9.67% |
| 2025-05 | $117.9 | $105.8 | $12.08 | 229,424,722.0 | +9.97% |
| 2025-04 | $105.6 | $86.22 | $19.41 | 319,786,034.0 | +1.69% |
| 2025-03 | $113.6 | $100.4 | $13.21 | 225,920,252.0 | -8.45% |
| 2025-02 | $121.6 | $109.8 | $11.72 | 151,785,378.0 | -2.29% |
| 2025-01 | $121.3 | $112.2 | $9.07 | 194,211,962.0 | -0.74% |
State Street Technology Select Sector Spdr Etf 주식 (XLK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $120.9 | $115.1 | $5.84 | 180,473,836.0 | +0.32% |
| 2024-11 | $119.0 | $111.1 | $7.88 | 159,545,384.0 | +5.17% |
| 2024-10 | $117.3 | $109.5 | $7.81 | 165,142,694.0 | -1.56% |
| 2024-09 | $114.4 | $101.5 | $12.95 | 196,731,676.0 | +2.46% |
| 2024-08 | $113.7 | $95.37 | $18.31 | 269,288,408.0 | +0.70% |
| 2024-07 | $119.1 | $104.2 | $14.92 | 217,865,994.0 | -3.28% |
| 2024-06 | $116.3 | $104.1 | $12.21 | 196,181,800.0 | +7.65% |
| 2024-05 | $108.8 | $97.11 | $11.70 | 219,757,208.0 | +7.08% |
| 2024-04 | $105.0 | $96.02 | $9.03 | 281,554,102.0 | -5.76% |
| 2024-03 | $106.2 | $102.1 | $4.05 | 277,320,372.0 | +0.62% |
| 2024-02 | $104.2 | $98.53 | $5.70 | 259,006,386.0 | +4.70% |
| 2024-01 | $103.1 | $91.71 | $11.36 | 301,876,824.0 | +2.70% |
0.89%
자본화:
|
볼륨(24시간):