Stockscreener 앱 받기
80.97
1.20%
-0.98
Spdr S P Transportation Etf 주식 (XTN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $82.00 | $80.97 | $1.03 | 3,984.0 | -1.20% |
| 2025-08-07 | $83.77 | $81.76 | $2.01 | 16,616.0 | -1.57% |
| 2025-08-06 | $83.29 | $82.32 | $0.97 | 42,761.0 | +0.34% |
| 2025-08-05 | $82.97 | $81.65 | $1.32 | 8,603.0 | +0.89% |
| 2025-08-04 | $82.54 | $81.24 | $1.30 | 23,328.0 | +2.12% |
| 2025-08-01 | $81.55 | $80.23 | $1.32 | 6,228.0 | -2.69% |
| 2025-07-31 | $82.92 | $82.20 | $0.7184 | 13,509.0 | -0.32% |
| 2025-07-30 | $85.00 | $82.67 | $2.33 | 7,461.0 | -2.83% |
| 2025-07-29 | $86.82 | $83.49 | $3.33 | 6,778.0 | -1.80% |
| 2025-07-28 | $87.75 | $86.97 | $0.7825 | 8,524.0 | -0.65% |
| 2025-07-25 | $87.61 | $86.39 | $1.22 | 10,718.0 | +1.02% |
| 2025-07-24 | $87.47 | $86.22 | $1.25 | 10,113.0 | -1.09% |
| 2025-07-23 | $87.78 | $87.65 | $0.1326 | 2,199.0 | +1.62% |
| 2025-07-22 | $86.40 | $84.69 | $1.71 | 5,765.0 | +1.71% |
| 2025-07-21 | $85.94 | $84.80 | $1.14 | 3,537.0 | -0.41% |
| 2025-07-18 | $85.39 | $84.70 | $0.6939 | 6,610.0 | -1.15% |
| 2025-07-17 | $86.55 | $85.13 | $1.42 | 27,150.0 | +1.54% |
| 2025-07-16 | $85.20 | $83.82 | $1.38 | 334,643.0 | +0.58% |
| 2025-07-15 | $86.06 | $84.27 | $1.79 | 25,533.0 | -1.43% |
| 2025-07-14 | $85.63 | $84.90 | $0.73 | 6,181.0 | -0.33% |
Spdr S P Transportation Etf 주식 (XTN) 연도별 가격 이력
이 심층 분석에서는 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 Spdr S P Transportation Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr S P Transportation Etf 주식 (XTN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $83.77 | $80.23 | $3.54 | 105,504.0 | -2.16% |
| 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% |
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% |
Spdr S P Transportation Etf 주식 (XTN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $85.31 | $74.56 | $10.75 | 278,658.0 | +11.78% |
| 2023-11 | $75.03 | $66.88 | $8.16 | 280,091.0 | +10.55% |
| 2023-10 | $75.71 | $66.75 | $8.96 | 310,919.0 | -9.82% |
| 2023-09 | $81.21 | $73.58 | $7.63 | 349,418.0 | -6.86% |
| 2023-08 | $87.72 | $78.23 | $9.49 | 405,971.0 | -8.62% |
| 2023-07 | $88.14 | $81.58 | $6.56 | 645,687.0 | +5.12% |
| 2023-06 | $84.03 | $71.86 | $12.17 | 635,814.0 | +16.37% |
| 2023-05 | $74.19 | $70.56 | $3.63 | 513,570.0 | -1.24% |
| 2023-04 | $73.80 | $69.05 | $4.75 | 593,775.0 | +0.54% |
| 2023-03 | $78.97 | $67.50 | $11.48 | 986,828.0 | -5.54% |
| 2023-02 | $83.42 | $75.58 | $7.84 | 550,317.0 | -0.78% |
| 2023-01 | $77.32 | $66.21 | $11.11 | 3,464,707.0 | +15.04% |
0.63%
0.02%
자본화:
|
볼륨(24시간):