Stockscreener 앱 받기
186.85
2.98%
-5.73
시간 외 거래:
186.85
State Street 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 |
|---|---|---|---|---|---|
| 2025-12-15 | $193.3 | $186.8 | $6.49 | 10,679.0 | -2.98% |
| 2025-12-12 | $195.6 | $192.5 | $3.07 | 7,438.0 | -1.64% |
| 2025-12-11 | $195.9 | $194.2 | $1.69 | 5,586.0 | +0.24% |
| 2025-12-10 | $196.9 | $193.9 | $3.04 | 6,766.0 | +0.27% |
| 2025-12-09 | $195.4 | $194.8 | $0.64 | 10,118.0 | +0.98% |
| 2025-12-08 | $193.4 | $192.7 | $0.779 | 7,496.0 | +0.64% |
| 2025-12-05 | $192.2 | $191.1 | $1.09 | 3,505.0 | +0.07% |
| 2025-12-04 | $191.7 | $189.8 | $1.86 | 8,452.0 | +1.15% |
| 2025-12-03 | $189.4 | $185.9 | $3.53 | 5,651.0 | +1.98% |
| 2025-12-02 | $187.4 | $185.7 | $1.67 | 7,871.0 | +0.51% |
| 2025-12-01 | $185.9 | $183.7 | $2.21 | 6,718.0 | -0.87% |
| 2025-11-28 | $186.7 | $184.3 | $2.39 | 9,234.0 | +1.36% |
| 2025-11-26 | $185.1 | $183.8 | $1.34 | 18,815.0 | -0.37% |
| 2025-11-25 | $184.7 | $180.8 | $3.92 | 10,445.0 | +2.07% |
| 2025-11-24 | $181.0 | $178.5 | $2.45 | 3,361.0 | +1.33% |
| 2025-11-21 | $179.4 | $174.0 | $5.34 | 23,229.0 | +1.73% |
| 2025-11-20 | $183.5 | $175.4 | $8.12 | 9,681.0 | -2.14% |
| 2025-11-19 | $181.1 | $179.1 | $2.03 | 12,650.0 | -0.31% |
| 2025-11-18 | $181.0 | $178.0 | $3.03 | 8,530.0 | +0.06% |
State Street Spdr S P Software Services Etf 주식 (XSW) 연도별 가격 이력
이 심층 분석에서는 State Street 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 State Street Spdr S P Software Services Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P Software Services Etf 주식 (XSW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $196.9 | $183.7 | $13.21 | 90,959.0 | +0.25% |
| 2025-11 | $200.2 | $174.0 | $26.14 | 375,737.0 | -6.11% |
| 2025-10 | $205.2 | $193.1 | $12.11 | 328,063.0 | +0.39% |
| 2025-09 | $205.8 | $184.8 | $20.91 | 599,854.0 | +3.66% |
| 2025-08 | $191.4 | $176.6 | $14.84 | 281,830.0 | +2.07% |
| 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% |
State Street 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% |
State Street 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% |
0.38%
0.49%
자본화:
|
볼륨(24시간):