Stockscreener 앱 받기
152.98
4.25%
-6.7905
시장 영업 전:
160.00
7.02
+4.59%
State Street Spdr S P Telecom Etf 주식 (XTL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $159.4 | $153.0 | $6.38 | 14,249.0 | -4.25% |
| 2025-12-11 | $160.1 | $155.0 | $5.05 | 15,037.0 | +2.06% |
| 2025-12-10 | $158.0 | $153.0 | $4.98 | 15,090.0 | +1.99% |
| 2025-12-09 | $153.9 | $152.1 | $1.85 | 8,200.0 | +0.64% |
| 2025-12-08 | $153.8 | $151.3 | $2.44 | 14,333.0 | +0.99% |
| 2025-12-05 | $151.7 | $149.8 | $1.88 | 12,984.0 | +0.66% |
| 2025-12-04 | $150.3 | $148.4 | $1.88 | 15,366.0 | +1.58% |
| 2025-12-03 | $147.7 | $144.4 | $3.29 | 8,045.0 | +1.25% |
| 2025-12-02 | $146.7 | $145.0 | $1.68 | 6,276.0 | +1.15% |
| 2025-12-01 | $144.9 | $143.9 | $1.06 | 11,185.0 | -1.50% |
| 2025-11-28 | $146.7 | $145.2 | $1.45 | 4,910.0 | +0.47% |
| 2025-11-26 | $146.6 | $143.9 | $2.69 | 26,756.0 | +1.48% |
| 2025-11-25 | $143.8 | $140.8 | $2.97 | 26,237.0 | +1.26% |
| 2025-11-24 | $141.9 | $139.7 | $2.14 | 4,958.0 | +4.71% |
| 2025-11-21 | $136.1 | $131.2 | $4.84 | 33,689.0 | +2.12% |
| 2025-11-20 | $143.2 | $132.6 | $10.60 | 25,082.0 | -4.64% |
| 2025-11-19 | $141.7 | $138.5 | $3.26 | 10,044.0 | +0.01% |
| 2025-11-18 | $139.9 | $136.5 | $3.39 | 10,163.0 | +0.67% |
| 2025-11-17 | $142.3 | $138.0 | $4.24 | 12,048.0 | -2.27% |
State Street Spdr S P Telecom Etf 주식 (XTL) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr S P Telecom Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XTL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr S P Telecom Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P Telecom Etf 주식 (XTL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $160.1 | $143.9 | $16.22 | 135,014.0 | +4.49% |
| 2025-11 | $155.8 | $131.2 | $24.56 | 391,298.0 | -5.84% |
| 2025-10 | $155.9 | $139.6 | $16.33 | 546,208.0 | +11.13% |
| 2025-09 | $143.4 | $130.6 | $12.73 | 163,952.0 | +4.60% |
| 2025-08 | $134.5 | $114.9 | $19.63 | 218,558.0 | +11.23% |
| 2025-07 | $122.4 | $116.0 | $6.33 | 254,865.0 | +2.52% |
| 2025-06 | $118.0 | $101.2 | $16.76 | 135,785.0 | +14.85% |
| 2025-05 | $106.0 | $96.86 | $9.17 | 165,837.0 | +5.87% |
| 2025-04 | $101.7 | $84.68 | $17.04 | 465,468.0 | -3.47% |
| 2025-03 | $108.8 | $97.99 | $10.81 | 309,290.0 | -6.88% |
| 2025-02 | $113.5 | $105.3 | $8.19 | 126,424.0 | -0.33% |
| 2025-01 | $113.0 | $103.0 | $9.99 | 242,486.0 | +0.60% |
State Street Spdr S P Telecom Etf 주식 (XTL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $112.3 | $105.7 | $6.56 | 276,377.0 | -2.89% |
| 2024-11 | $111.2 | $101.4 | $9.86 | 338,695.0 | +8.86% |
| 2024-10 | $104.9 | $98.59 | $6.29 | 376,687.0 | +0.60% |
| 2024-09 | $101.0 | $91.38 | $9.61 | 187,152.0 | +7.29% |
| 2024-08 | $95.77 | $79.92 | $15.84 | 187,516.0 | +5.05% |
| 2024-07 | $89.62 | $77.18 | $12.44 | 296,357.0 | +15.71% |
| 2024-06 | $78.00 | $74.64 | $3.36 | 89,214.0 | +0.97% |
| 2024-05 | $76.84 | $67.93 | $8.91 | 73,695.0 | +12.27% |
| 2024-04 | $74.39 | $67.08 | $7.31 | 49,262.0 | -8.34% |
| 2024-03 | $76.27 | $71.78 | $4.49 | 53,249.0 | -1.41% |
| 2024-02 | $79.67 | $74.06 | $5.61 | 85,752.0 | -1.94% |
| 2024-01 | $80.62 | $76.82 | $3.80 | 86,505.0 | -3.95% |
State Street Spdr S P Telecom Etf 주식 (XTL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $80.80 | $71.18 | $9.62 | 163,323.0 | +13.67% |
| 2023-11 | $71.25 | $64.38 | $6.87 | 158,085.0 | +6.53% |
| 2023-10 | $71.22 | $64.09 | $7.13 | 191,916.0 | -6.89% |
| 2023-09 | $77.95 | $69.33 | $8.62 | 101,941.0 | -8.87% |
| 2023-08 | $77.97 | $71.39 | $6.58 | 228,759.0 | +5.86% |
| 2023-07 | $78.95 | $73.01 | $5.94 | 153,474.0 | -5.25% |
| 2023-06 | $78.00 | $72.54 | $5.46 | 159,801.0 | +6.38% |
| 2023-05 | $75.16 | $70.28 | $4.88 | 142,958.0 | -2.85% |
| 2023-04 | $81.18 | $72.89 | $8.29 | 98,712.0 | -7.38% |
| 2023-03 | $81.96 | $76.77 | $5.19 | 145,564.0 | -0.55% |
| 2023-02 | $89.45 | $80.65 | $8.80 | 163,267.0 | -6.05% |
| 2023-01 | $88.29 | $81.60 | $6.69 | 92,528.0 | +6.31% |
0.33%
자본화:
|
볼륨(24시간):