Stockscreener 앱 받기
80.77
0.55%
-0.45
Spdr Retail Etf 주식 (XRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $82.00 | $80.63 | $1.37 | 3,811,585.0 | -0.55% |
| 2025-08-07 | $82.74 | $80.86 | $1.88 | 5,302,041.0 | -0.21% |
| 2025-08-06 | $81.42 | $80.00 | $1.42 | 6,017,898.0 | +2.27% |
| 2025-08-05 | $80.16 | $78.98 | $1.18 | 5,998,220.0 | +0.11% |
| 2025-08-04 | $79.58 | $78.36 | $1.22 | 7,019,737.0 | +2.11% |
| 2025-08-01 | $78.16 | $76.72 | $1.44 | 10,625,269.0 | -0.78% |
| 2025-07-31 | $79.66 | $78.31 | $1.35 | 7,761,998.0 | -1.17% |
| 2025-07-30 | $80.68 | $78.98 | $1.70 | 8,014,352.0 | -1.05% |
| 2025-07-29 | $81.75 | $80.13 | $1.62 | 8,405,848.0 | -1.69% |
| 2025-07-28 | $82.05 | $81.19 | $0.855 | 4,142,139.0 | -0.20% |
| 2025-07-25 | $82.10 | $81.18 | $0.92 | 4,249,683.0 | +0.29% |
| 2025-07-24 | $82.95 | $81.45 | $1.50 | 6,314,038.0 | -1.65% |
| 2025-07-23 | $83.00 | $82.53 | $0.475 | 2,285,924.0 | +0.28% |
| 2025-07-22 | $82.99 | $81.20 | $1.79 | 11,075,792.0 | +2.84% |
| 2025-07-21 | $80.82 | $79.97 | $0.85 | 3,597,391.0 | +0.90% |
| 2025-07-18 | $80.19 | $79.20 | $0.99 | 4,306,487.0 | +0.24% |
| 2025-07-17 | $79.74 | $78.92 | $0.82 | 5,295,035.0 | +0.49% |
| 2025-07-16 | $79.83 | $78.01 | $1.82 | 6,170,535.0 | +0.04% |
| 2025-07-15 | $81.17 | $79.06 | $2.11 | 4,728,394.0 | -2.15% |
| 2025-07-14 | $80.88 | $80.00 | $0.88 | 3,059,537.0 | +0.67% |
Spdr Retail Etf 주식 (XRT) 연도별 가격 이력
이 심층 분석에서는 Spdr Retail Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XRT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Retail Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Retail Etf 주식 (XRT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $82.74 | $76.72 | $6.02 | 42,586,335.0 | +2.94% |
| 2025-07 | $83.00 | $76.46 | $6.55 | 120,952,168.0 | +1.82% |
| 2025-06 | $79.39 | $74.91 | $4.48 | 89,538,294.0 | +1.49% |
| 2025-05 | $77.44 | $68.59 | $8.85 | 128,986,900.0 | +10.52% |
| 2025-04 | $71.86 | $61.33 | $10.53 | 192,142,967.0 | -0.56% |
| 2025-03 | $74.75 | $66.07 | $8.68 | 139,059,846.0 | -6.81% |
| 2025-02 | $81.33 | $73.12 | $8.21 | 105,996,429.0 | -7.61% |
| 2025-01 | $81.98 | $77.08 | $4.90 | 98,775,738.0 | +0.83% |
Spdr Retail Etf 주식 (XRT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $84.71 | $79.00 | $5.71 | 95,637,460.0 | -3.94% |
| 2024-11 | $84.84 | $75.27 | $9.57 | 96,329,963.0 | +10.53% |
| 2024-10 | $78.68 | $74.06 | $4.62 | 97,569,690.0 | -3.55% |
| 2024-09 | $78.40 | $71.13 | $7.27 | 84,879,872.0 | +1.80% |
| 2024-08 | $78.96 | $70.54 | $8.42 | 101,818,756.0 | -2.79% |
| 2024-07 | $80.05 | $73.11 | $6.94 | 93,089,971.0 | +4.71% |
| 2024-06 | $79.46 | $74.13 | $5.33 | 92,671,277.0 | -3.28% |
| 2024-05 | $80.10 | $71.00 | $9.10 | 156,927,584.0 | +7.98% |
| 2024-04 | $79.12 | $70.22 | $8.90 | 141,124,977.0 | -9.12% |
| 2024-03 | $79.11 | $74.64 | $4.47 | 112,577,724.0 | +3.27% |
| 2024-02 | $76.97 | $68.69 | $8.28 | 144,850,660.0 | +11.50% |
| 2024-01 | $72.94 | $67.56 | $5.38 | 144,218,651.0 | -5.14% |
Spdr Retail Etf 주식 (XRT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $73.32 | $64.44 | $8.88 | 129,814,283.0 | +11.95% |
| 2023-11 | $65.48 | $57.59 | $7.89 | 160,843,578.0 | +10.07% |
| 2023-10 | $61.74 | $57.48 | $4.26 | 178,920,199.0 | -3.57% |
| 2023-09 | $64.88 | $58.82 | $6.06 | 112,675,282.0 | -5.31% |
| 2023-08 | $67.75 | $61.38 | $6.37 | 116,290,880.0 | -5.18% |
| 2023-07 | $67.85 | $62.83 | $5.02 | 89,259,440.0 | +6.32% |
| 2023-06 | $64.14 | $56.20 | $7.94 | 124,213,527.0 | +12.16% |
| 2023-05 | $62.17 | $56.51 | $5.66 | 120,946,739.0 | -7.47% |
| 2023-04 | $64.38 | $60.41 | $3.97 | 99,197,333.0 | -3.14% |
| 2023-03 | $67.26 | $58.97 | $8.30 | 180,068,268.0 | -4.56% |
| 2023-02 | $75.77 | $65.86 | $9.91 | 116,452,534.0 | -5.33% |
| 2023-01 | $70.20 | $59.74 | $10.46 | 92,060,184.0 | +16.11% |
0.63%
0.02%
자본화:
|
볼륨(24시간):