Stockscreener 앱 받기
96.98
0.51%
-0.67
Communication Services Select Sector Spdr Fund 주식 (XLC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $97.32 | $96.66 | $0.66 | 401,854.0 | -0.62% |
| 2025-05-05 | $98.07 | $96.23 | $1.84 | 3,762,115.0 | +0.24% |
| 2025-05-02 | $97.93 | $96.41 | $1.52 | 3,535,789.0 | +1.55% |
| 2025-05-01 | $96.92 | $95.67 | $1.25 | 3,751,469.0 | +0.51% |
| 2025-04-30 | $95.69 | $93.14 | $2.55 | 3,114,400.0 | +0.03% |
| 2025-04-29 | $95.50 | $94.22 | $1.28 | 2,707,563.0 | +0.73% |
| 2025-04-28 | $95.22 | $93.85 | $1.37 | 2,452,418.0 | +0.38% |
| 2025-04-25 | $94.68 | $93.68 | $1.00 | 3,162,450.0 | +0.63% |
| 2025-04-24 | $93.94 | $91.45 | $2.49 | 3,036,631.0 | +2.00% |
| 2025-04-23 | $93.47 | $91.52 | $1.95 | 5,011,914.0 | +1.60% |
| 2025-04-22 | $90.81 | $88.88 | $1.93 | 4,279,806.0 | +2.61% |
| 2025-04-21 | $89.82 | $87.49 | $2.33 | 5,532,376.0 | -2.25% |
| 2025-04-17 | $90.87 | $89.53 | $1.34 | 3,516,073.0 | +0.65% |
| 2025-04-16 | $91.52 | $88.87 | $2.65 | 3,854,653.0 | -2.69% |
| 2025-04-15 | $92.95 | $91.90 | $1.05 | 3,141,721.0 | +0.25% |
| 2025-04-14 | $93.08 | $91.29 | $1.79 | 3,667,680.0 | +0.67% |
| 2025-04-11 | $91.54 | $89.60 | $1.94 | 4,817,279.0 | +0.85% |
| 2025-04-10 | $92.86 | $88.34 | $4.52 | 9,318,728.0 | -3.46% |
| 2025-04-09 | $94.15 | $84.97 | $9.19 | 23,897,344.0 | +8.84% |
| 2025-04-08 | $90.39 | $85.12 | $5.27 | 11,594,371.0 | -1.40% |
Communication Services Select Sector Spdr Fund 주식 (XLC) 연도별 가격 이력
이 심층 분석에서는 Communication Services Select Sector Spdr Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XLC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Communication Services Select Sector Spdr Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Communication Services Select Sector Spdr Fund 주식 (XLC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $98.07 | $95.67 | $2.40 | 11,451,227.0 | +1.68% |
| 2025-04 | $97.34 | $84.02 | $13.32 | 149,957,127.0 | -1.05% |
| 2025-03 | $103.0 | $94.13 | $8.91 | 96,898,206.0 | -5.44% |
| 2025-02 | $105.6 | $100.1 | $5.48 | 80,964,949.0 | -0.37% |
| 2025-01 | $103.5 | $94.92 | $8.58 | 102,481,733.0 | +5.75% |
Communication Services Select Sector Spdr Fund 주식 (XLC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $102.7 | $96.33 | $6.34 | 79,411,140.0 | -1.29% |
| 2024-11 | $98.54 | $91.63 | $6.91 | 69,675,120.0 | +6.91% |
| 2024-10 | $93.92 | $89.41 | $4.51 | 74,234,860.0 | +1.81% |
| 2024-09 | $90.50 | $82.65 | $7.84 | 78,894,163.0 | +3.53% |
| 2024-08 | $88.02 | $81.15 | $6.87 | 106,418,272.0 | +1.78% |
| 2024-07 | $87.94 | $82.14 | $5.80 | 94,532,980.0 | +0.15% |
| 2024-06 | $87.02 | $82.88 | $4.14 | 69,562,123.0 | +2.88% |
| 2024-05 | $83.30 | $77.91 | $5.39 | 78,878,240.0 | +6.94% |
| 2024-04 | $83.58 | $76.48 | $7.10 | 141,031,882.0 | -4.65% |
| 2024-03 | $82.25 | $78.07 | $4.18 | 119,550,647.0 | +2.90% |
| 2024-02 | $80.42 | $76.33 | $4.09 | 137,293,601.0 | +4.59% |
| 2024-01 | $78.39 | $71.67 | $6.72 | 123,733,893.0 | +4.43% |
Communication Services Select Sector Spdr Fund 주식 (XLC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $73.36 | $68.51 | $4.85 | 117,176,618.0 | +4.14% |
| 2023-11 | $71.50 | $64.63 | $6.87 | 114,812,907.0 | +7.80% |
| 2023-10 | $68.88 | $62.82 | $6.05 | 169,830,521.0 | -1.30% |
| 2023-09 | $68.51 | $63.31 | $5.20 | 105,332,865.0 | -3.19% |
| 2023-08 | $68.92 | $64.31 | $4.61 | 121,378,452.0 | -1.54% |
| 2023-07 | $69.22 | $64.53 | $4.69 | 124,075,280.0 | +5.70% |
| 2023-06 | $65.61 | $62.28 | $3.33 | 122,388,520.0 | +4.56% |
| 2023-05 | $62.71 | $57.43 | $5.28 | 135,263,384.0 | +3.91% |
| 2023-04 | $59.91 | $56.06 | $3.84 | 140,787,998.0 | +3.33% |
| 2023-03 | $58.02 | $51.37 | $6.65 | 173,972,579.0 | +8.36% |
| 2023-02 | $59.79 | $52.84 | $6.95 | 105,295,514.0 | -2.87% |
| 2023-01 | $55.60 | $48.15 | $7.45 | 109,552,314.0 | +14.77% |
0.70%
자본화:
|
볼륨(24시간):