Stockscreener 앱 받기
101.52
1.62%
1.62
State Street Spdr S P Transportation Etf 주식 (XTN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $102.0 | $99.89 | $2.11 | 36,216.0 | +1.62% |
| 2026-02-12 | $105.8 | $97.39 | $8.39 | 197,887.0 | -3.97% |
| 2026-02-11 | $106.7 | $103.8 | $2.81 | 26,264.0 | -0.90% |
| 2026-02-10 | $105.8 | $104.8 | $1.01 | 52,666.0 | -0.36% |
| 2026-02-09 | $106.1 | $104.8 | $1.30 | 49,042.0 | -0.71% |
| 2026-02-06 | $106.4 | $103.0 | $3.43 | 43,370.0 | +2.79% |
| 2026-02-05 | $104.9 | $102.8 | $2.19 | 65,245.0 | -1.50% |
| 2026-02-04 | $105.1 | $102.4 | $2.66 | 74,791.0 | +2.62% |
| 2026-02-03 | $102.8 | $100.3 | $2.55 | 25,997.0 | +1.90% |
| 2026-02-02 | $100.2 | $97.18 | $3.03 | 16,432.0 | +4.29% |
| 2026-01-30 | $96.60 | $95.56 | $1.04 | 21,464.0 | -1.56% |
| 2026-01-29 | $97.68 | $96.25 | $1.43 | 39,178.0 | +1.06% |
| 2026-01-28 | $97.71 | $96.51 | $1.20 | 20,260.0 | +0.03% |
| 2026-01-27 | $97.66 | $96.47 | $1.19 | 237,338.0 | -0.73% |
| 2026-01-26 | $98.03 | $97.27 | $0.76 | 13,595.0 | -0.90% |
| 2026-01-23 | $99.58 | $98.04 | $1.54 | 8,396.0 | -1.57% |
| 2026-01-22 | $101.0 | $99.65 | $1.33 | 25,951.0 | +0.22% |
| 2026-01-21 | $100.1 | $97.10 | $2.96 | 23,549.0 | +3.62% |
| 2026-01-20 | $97.19 | $95.67 | $1.52 | 46,383.0 | -2.39% |
| 2026-01-16 | $99.12 | $98.19 | $0.935 | 20,983.0 | -0.72% |
| 2026-01-15 | $99.09 | $97.53 | $1.56 | 11,376.0 | +2.08% |
State Street Spdr S P Transportation Etf 주식 (XTN) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr S P Transportation Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XTN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr S P Transportation Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P Transportation Etf 주식 (XTN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $106.7 | $97.18 | $9.48 | 624,126.0 | +5.65% |
| 2026-01 | $101.0 | $91.22 | $9.76 | 1,541,483.0 | +5.17% |
State Street Spdr S P Transportation Etf 주식 (XTN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $95.66 | $85.74 | $9.92 | 337,042.0 | +5.88% |
| 2025-11 | $87.06 | $79.18 | $7.88 | 159,131.0 | +1.89% |
| 2025-10 | $86.95 | $81.21 | $5.74 | 160,245.0 | +1.62% |
| 2025-09 | $87.47 | $82.96 | $4.51 | 178,897.0 | -2.65% |
| 2025-08 | $87.84 | $79.98 | $7.86 | 242,340.0 | +4.07% |
| 2025-07 | $88.30 | $80.28 | $8.02 | 628,898.0 | +2.81% |
| 2025-06 | $81.08 | $75.64 | $5.44 | 339,460.0 | +4.82% |
| 2025-05 | $79.28 | $68.85 | $10.43 | 921,923.0 | +11.55% |
| 2025-04 | $75.77 | $61.95 | $13.82 | 1,018,345.0 | -6.78% |
| 2025-03 | $83.84 | $72.40 | $11.44 | 447,848.0 | -11.30% |
| 2025-02 | $90.07 | $82.30 | $7.77 | 402,698.0 | -6.89% |
| 2025-01 | $92.63 | $85.78 | $6.85 | 435,024.0 | +3.18% |
State Street Spdr S P Transportation Etf 주식 (XTN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $95.12 | $85.44 | $9.68 | 810,198.0 | -8.75% |
| 2024-11 | $95.62 | $84.29 | $11.33 | 1,167,788.0 | +13.39% |
| 2024-10 | $85.63 | $79.45 | $6.18 | 214,159.0 | +1.61% |
| 2024-09 | $83.00 | $74.66 | $8.34 | 368,638.0 | +5.27% |
| 2024-08 | $81.53 | $71.84 | $9.69 | 210,594.0 | -3.52% |
| 2024-07 | $83.72 | $75.44 | $8.28 | 1,106,696.0 | +3.82% |
| 2024-06 | $78.89 | $74.08 | $4.81 | 238,183.0 | +1.31% |
| 2024-05 | $81.42 | $74.58 | $6.84 | 175,699.0 | +2.12% |
| 2024-04 | $84.88 | $75.54 | $9.34 | 200,652.0 | -10.85% |
| 2024-03 | $85.15 | $79.08 | $6.07 | 238,316.0 | +2.35% |
| 2024-02 | $84.65 | $77.60 | $7.05 | 312,066.0 | +5.38% |
| 2024-01 | $83.18 | $76.30 | $6.88 | 207,430.0 | -5.87% |
0.74%
0.47%
자본화:
|
볼륨(24시간):