기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
SPDR Series Trust | XITK | AMEX | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
142.87 | 141.558 | 142.87 | 141.661 | 140.4148 |
XITK Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 140.01 | 142.87 | 137.54 | 140.41 | 11,091 | 1.65 | 1.18% |
1개월 | 144.10 | 146.97 | 132.6125 | 139.36 | 7,397 | -2.44 | -1.69% |
3개월 | 151.19 | 154.7599 | 132.6125 | 145.80 | 7,331 | -9.53 | -6.30% |
6개월 | 118.47 | 154.7599 | 118.47 | 143.67 | 5,143 | 23.19 | 19.58% |
1년 | 106.17 | 154.7599 | 105.37 | 137.68 | 4,392 | 35.49 | 33.43% |
3년 | 217.11 | 235.75 | 90.055 | 154.44 | 7,777 | -75.45 | -34.75% |
5년 | 108.34 | 265.41 | 81.50 | 161.84 | 10,993 | 33.32 | 30.76% |
XITK 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 141.661 | 1.25 | 0.89% | 142.87 | 142.87 | 141.558 | 1,691 |
03 5월(5) 2024 | 140.4148 | 1.80 | 1.30% | 139.70 | 140.415 | 139.70 | 1,006 |
02 5월(5) 2024 | 138.6151 | -0.44 | -0.32% | 138.26 | 141.37 | 137.54 | 7,944 |
01 5월(5) 2024 | 139.0576 | -2.67 | -1.88% | 141.55 | 141.55 | 139.0576 | 7,898 |
30 4월(4) 2024 | 141.724 | 0.88 | 0.63% | 141.50 | 141.94 | 141.50 | 9,589 |
27 4월(4) 2024 | 140.8395 | 2.54 | 1.84% | 140.01 | 140.99 | 140.01 | 29,020 |
26 4월(4) 2024 | 138.30 | -0.26 | -0.19% | 136.32 | 138.61 | 135.63 | 20,088 |
25 4월(4) 2024 | 138.56 | 0.40 | 0.29% | 139.11 | 139.11 | 137.16 | 44,498 |
24 4월(4) 2024 | 138.1641 | 3.85 | 2.86% | 135.13 | 138.79 | 135.13 | 2,638 |
23 4월(4) 2024 | 134.3177 | 1.71 | 1.29% | 133.67 | 134.6351 | 132.72 | 1,934 |
20 4월(4) 2024 | 132.6125 | -3.04 | -2.24% | 134.66 | 134.66 | 132.6125 | 1,200 |
19 4월(4) 2024 | 135.6516 | -0.79 | -0.58% | 136.75 | 136.75 | 135.51 | 1,838 |
18 4월(4) 2024 | 136.4413 | -1.35 | -0.98% | 138.65 | 138.65 | 136.4413 | 1,362 |
17 4월(4) 2024 | 137.787 | 0.62 | 0.45% | 136.65 | 137.9501 | 136.65 | 8,835 |
16 4월(4) 2024 | 137.1695 | -4.23 | -2.99% | 142.59 | 142.59 | 137.1695 | 1,186 |
13 4월(4) 2024 | 141.4007 | -3.89 | -2.68% | 143.64 | 143.64 | 141.4007 | 1,819 |
12 4월(4) 2024 | 145.2949 | 1.63 | 1.13% | 144.50 | 145.2949 | 144.50 | 1,360 |
11 4월(4) 2024 | 143.6676 | -3.02 | -2.06% | 143.04 | 144.62 | 143.04 | 1,231 |
10 4월(4) 2024 | 146.6902 | 0.74 | 0.50% | 146.83 | 146.97 | 146.6795 | 1,058 |
09 4월(4) 2024 | 145.9552 | 0.56 | 0.39% | 145.99 | 146.2038 | 145.3489 | 1,561 |
06 4월(4) 2024 | 145.393 | 1.20 | 0.83% | 144.10 | 145.44 | 144.10 | 1,913 |
05 4월(4) 2024 | 144.1929 | -2.13 | -1.45% | 147.93 | 148.3601 | 144.1929 | 3,576 |