Stockscreener 앱 받기
48.68
0.57%
-0.28
State Street Materials Select Sector Spdr Etf 주식 (XLB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $48.72 | $48.36 | $0.36 | 10,729,186.0 | -0.57% |
| 2026-01-15 | $49.11 | $48.61 | $0.50 | 17,770,541.0 | +0.43% |
| 2026-01-14 | $49.14 | $48.63 | $0.51 | 16,000,177.0 | +0.04% |
| 2026-01-13 | $48.76 | $48.39 | $0.37 | 10,726,552.0 | +0.43% |
| 2026-01-12 | $48.61 | $48.20 | $0.4074 | 12,655,681.0 | +0.54% |
| 2026-01-09 | $48.29 | $47.55 | $0.735 | 11,498,897.0 | +1.60% |
| 2026-01-08 | $47.63 | $46.27 | $1.36 | 14,900,261.0 | +1.76% |
| 2026-01-07 | $47.56 | $46.63 | $0.93 | 16,947,567.0 | -1.73% |
| 2026-01-06 | $47.63 | $46.69 | $0.94 | 18,320,998.0 | +1.98% |
| 2026-01-05 | $46.73 | $46.00 | $0.73 | 21,968,974.0 | +1.00% |
| 2026-01-02 | $46.17 | $45.27 | $0.905 | 17,958,397.0 | +1.70% |
| 2025-12-31 | $45.67 | $45.33 | $0.342 | 5,566,962.0 | -0.83% |
| 2025-12-30 | $45.85 | $45.63 | $0.22 | 4,392,849.0 | -0.02% |
| 2025-12-29 | $45.86 | $45.53 | $0.325 | 6,265,531.0 | -0.80% |
| 2025-12-26 | $46.14 | $45.86 | $0.28 | 5,010,802.0 | +0.59% |
| 2025-12-24 | $45.89 | $45.61 | $0.28 | 2,764,402.0 | +0.20% |
| 2025-12-23 | $45.80 | $45.53 | $0.265 | 8,399,332.0 | +0.18% |
| 2025-12-22 | $45.71 | $45.33 | $0.38 | 9,526,454.0 | +0.66% |
| 2025-12-19 | $45.53 | $45.09 | $0.445 | 9,944,644.0 | +0.44% |
State Street Materials Select Sector Spdr Etf 주식 (XLB) 연도별 가격 이력
이 심층 분석에서는 State Street Materials Select Sector Spdr Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XLB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Materials Select Sector Spdr Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Materials Select Sector Spdr Etf 주식 (XLB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $49.14 | $45.27 | $3.87 | 180,206,417.0 | +7.34% |
State Street Materials Select Sector Spdr Etf 주식 (XLB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $46.14 | $43.35 | $2.79 | 194,800,587.0 | +2.30% |
| 2025-11 | $44.88 | $42.03 | $2.84 | 310,593,402.0 | +4.35% |
| 2025-10 | $45.22 | $42.52 | $2.70 | 299,525,778.0 | -4.41% |
| 2025-09 | $46.35 | $43.84 | $2.51 | 240,787,424.0 | -2.88% |
| 2025-08 | $46.36 | $43.01 | $3.35 | 277,468,274.0 | +5.19% |
| 2025-07 | $46.43 | $43.81 | $2.62 | 307,102,284.0 | -0.09% |
| 2025-06 | $44.49 | $42.77 | $1.72 | 216,073,874.0 | +1.70% |
| 2025-05 | $43.74 | $41.45 | $2.29 | 170,919,498.0 | +2.92% |
| 2025-04 | $43.56 | $36.56 | $7.00 | 344,006,072.0 | -2.43% |
| 2025-03 | $44.95 | $42.03 | $2.92 | 240,208,812.0 | -3.13% |
| 2025-02 | $45.49 | $43.47 | $2.03 | 210,986,366.0 | -0.03% |
| 2025-01 | $44.85 | $41.52 | $3.33 | 272,071,082.0 | +5.53% |
State Street Materials Select Sector Spdr Etf 주식 (XLB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $47.59 | $41.70 | $5.89 | 197,444,546.0 | -11.58% |
| 2024-11 | $47.97 | $45.41 | $2.56 | 170,846,258.0 | +1.49% |
| 2024-10 | $48.94 | $46.67 | $2.26 | 176,106,340.0 | -3.10% |
| 2024-09 | $48.89 | $44.45 | $4.45 | 151,704,204.0 | +2.23% |
| 2024-08 | $47.21 | $43.61 | $3.60 | 190,796,708.0 | +2.32% |
| 2024-07 | $46.49 | $43.20 | $3.29 | 187,814,968.0 | +4.34% |
| 2024-06 | $45.77 | $43.98 | $1.80 | 138,507,486.0 | -3.52% |
| 2024-05 | $46.28 | $43.95 | $2.33 | 164,591,878.0 | +3.27% |
| 2024-04 | $46.86 | $43.77 | $3.08 | 215,245,120.0 | -4.59% |
| 2024-03 | $46.60 | $43.74 | $2.86 | 225,854,942.0 | +6.09% |
| 2024-02 | $43.90 | $40.37 | $3.53 | 231,854,944.0 | +6.51% |
| 2024-01 | $42.77 | $40.72 | $2.05 | 245,244,540.0 | -3.89% |
0.02%
0.27%
자본화:
|
볼륨(24시간):