Stockscreener 앱 받기
89.45
0.33%
0.295
시간 외 거래:
89.45
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 |
|---|---|---|---|---|---|
| 2026-03-19 | $89.61 | $87.67 | $1.94 | 11,030.0 | +0.33% |
| 2026-03-18 | $90.11 | $89.04 | $1.06 | 8,792.0 | -1.22% |
| 2026-03-17 | $91.06 | $89.37 | $1.69 | 32,486.0 | +1.69% |
| 2026-03-16 | $89.35 | $88.26 | $1.09 | 14,560.0 | +1.13% |
| 2026-03-13 | $88.74 | $87.29 | $1.45 | 39,242.0 | -0.02% |
| 2026-03-12 | $90.05 | $87.79 | $2.26 | 38,883.0 | -4.18% |
| 2026-03-11 | $92.67 | $91.24 | $1.43 | 42,678.0 | -1.45% |
| 2026-03-10 | $95.42 | $92.52 | $2.90 | 15,317.0 | -0.91% |
| 2026-03-09 | $93.84 | $88.97 | $4.87 | 57,470.0 | +0.90% |
| 2026-03-06 | $95.18 | $92.55 | $2.63 | 120,114.0 | -4.28% |
| 2026-03-05 | $100.1 | $96.78 | $3.36 | 93,219.0 | -4.07% |
| 2026-03-04 | $102.3 | $101.3 | $1.08 | 50,229.0 | -0.29% |
| 2026-03-03 | $102.2 | $98.48 | $3.76 | 49,310.0 | -0.71% |
| 2026-03-02 | $102.5 | $100.0 | $2.45 | 31,557.0 | -0.07% |
| 2026-02-27 | $102.5 | $101.2 | $1.26 | 25,298.0 | -0.96% |
| 2026-02-26 | $103.7 | $100.8 | $2.86 | 53,810.0 | +2.91% |
| 2026-02-25 | $101.7 | $99.97 | $1.76 | 35,971.0 | -0.88% |
| 2026-02-24 | $101.6 | $100.1 | $1.54 | 273,669.0 | +1.01% |
| 2026-02-23 | $103.5 | $100.0 | $3.50 | 23,899.0 | -3.60% |
| 2026-02-20 | $104.1 | $101.6 | $2.50 | 14,684.0 | +1.70% |
| 2026-02-19 | $102.7 | $101.9 | $0.82 | 12,837.0 | -1.74% |
| 2026-02-18 | $104.5 | $102.8 | $1.71 | 16,889.0 | +0.88% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $102.5 | $87.29 | $15.17 | 615,917.0 | -12.60% |
| 2026-02 | $106.7 | $97.18 | $9.48 | 1,070,799.0 | +6.51% |
| 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% |
0.14%
0.24%
자본화:
|
볼륨(24시간):