Stockscreener 앱 받기
178.93
1.45%
-2.64
시장 영업 전:
178.93
Spdr S P Software Services Etf 주식 (XSW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $182.5 | $178.7 | $3.77 | 13,414.0 | -1.45% |
| 2025-08-07 | $187.8 | $179.2 | $8.61 | 9,662.0 | -2.05% |
| 2025-08-06 | $185.4 | $183.8 | $1.61 | 5,467.0 | +1.08% |
| 2025-08-05 | $184.7 | $183.1 | $1.65 | 4,570.0 | -1.32% |
| 2025-08-04 | $185.8 | $182.9 | $2.94 | 15,411.0 | +2.69% |
| 2025-08-01 | $184.0 | $180.3 | $3.77 | 23,535.0 | -3.17% |
| 2025-07-31 | $191.1 | $186.6 | $4.47 | 19,965.0 | -1.84% |
| 2025-07-30 | $193.0 | $189.8 | $3.11 | 11,269.0 | -0.69% |
| 2025-07-29 | $195.0 | $190.7 | $4.34 | 7,318.0 | -0.91% |
| 2025-07-28 | $194.3 | $193.2 | $1.14 | 10,667.0 | +0.11% |
| 2025-07-25 | $193.9 | $192.5 | $1.48 | 9,598.0 | +0.00% |
| 2025-07-24 | $194.4 | $192.8 | $1.69 | 29,971.0 | -0.73% |
| 2025-07-23 | $194.7 | $193.7 | $0.9722 | 2,972.0 | +0.93% |
| 2025-07-22 | $193.2 | $191.7 | $1.49 | 19,263.0 | +0.74% |
| 2025-07-21 | $194.2 | $191.5 | $2.73 | 24,258.0 | -0.24% |
| 2025-07-18 | $193.6 | $191.3 | $2.25 | 17,034.0 | -0.07% |
| 2025-07-17 | $192.7 | $189.3 | $3.39 | 24,366.0 | +1.66% |
| 2025-07-16 | $189.3 | $187.2 | $2.05 | 9,135.0 | +1.16% |
| 2025-07-15 | $189.1 | $186.8 | $2.36 | 4,917.0 | -0.68% |
| 2025-07-14 | $188.4 | $185.7 | $2.72 | 15,859.0 | +1.11% |
Spdr S P Software Services Etf 주식 (XSW) 연도별 가격 이력
이 심층 분석에서는 Spdr S P Software Services Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XSW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr S P Software Services Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr S P Software Services Etf 주식 (XSW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $187.8 | $178.7 | $9.13 | 85,473.0 | -4.27% |
| 2025-07 | $196.2 | $185.7 | $10.52 | 340,836.0 | -1.53% |
| 2025-06 | $190.3 | $176.9 | $13.34 | 613,991.0 | +5.99% |
| 2025-05 | $183.7 | $163.3 | $20.38 | 667,818.0 | +9.87% |
| 2025-04 | $165.9 | $137.6 | $28.35 | 794,649.0 | +1.97% |
| 2025-03 | $178.6 | $156.5 | $22.05 | 978,945.0 | -9.25% |
| 2025-02 | $199.0 | $172.2 | $26.75 | 892,462.0 | -9.37% |
| 2025-01 | $197.4 | $180.2 | $17.19 | 895,003.0 | +2.86% |
Spdr S P Software Services Etf 주식 (XSW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $206.0 | $187.7 | $18.28 | 834,186.0 | -2.23% |
| 2024-11 | $198.2 | $166.1 | $32.15 | 624,731.0 | +17.50% |
| 2024-10 | $171.0 | $156.3 | $14.70 | 185,649.0 | +3.29% |
| 2024-09 | $161.9 | $148.6 | $13.30 | 222,080.0 | +2.20% |
| 2024-08 | $158.5 | $136.8 | $21.66 | 212,866.0 | +0.53% |
| 2024-07 | $159.7 | $147.8 | $11.95 | 238,354.0 | +3.51% |
| 2024-06 | $151.1 | $143.6 | $7.51 | 191,587.0 | +3.94% |
| 2024-05 | $155.0 | $143.4 | $11.61 | 170,435.0 | +0.19% |
| 2024-04 | $155.5 | $140.5 | $14.96 | 295,174.0 | -6.97% |
| 2024-03 | $157.1 | $147.4 | $9.74 | 302,998.0 | +0.78% |
| 2024-02 | $157.6 | $146.6 | $11.06 | 307,799.0 | +4.69% |
| 2024-01 | $153.2 | $141.4 | $11.77 | 324,257.0 | -1.66% |
Spdr S P Software Services Etf 주식 (XSW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $154.0 | $136.7 | $17.32 | 514,323.0 | +10.19% |
| 2023-11 | $138.4 | $117.6 | $20.83 | 392,814.0 | +13.97% |
| 2023-10 | $129.7 | $117.1 | $12.60 | 256,977.0 | -5.65% |
| 2023-09 | $136.3 | $122.3 | $13.96 | 218,527.0 | -5.78% |
| 2023-08 | $142.2 | $125.6 | $16.59 | 294,733.0 | -5.31% |
| 2023-07 | $143.9 | $129.3 | $14.59 | 237,211.0 | +6.65% |
| 2023-06 | $134.7 | $125.9 | $8.81 | 722,121.0 | +4.33% |
| 2023-05 | $127.9 | $112.5 | $15.40 | 182,380.0 | +9.71% |
| 2023-04 | $123.8 | $115.0 | $8.81 | 261,112.0 | -5.34% |
| 2023-03 | $124.6 | $111.0 | $13.60 | 376,408.0 | +2.26% |
| 2023-02 | $131.8 | $119.8 | $11.97 | 193,811.0 | -1.16% |
| 2023-01 | $122.5 | $105.2 | $17.25 | 216,611.0 | +11.99% |
0.63%
0.02%
자본화:
|
볼륨(24시간):