Stockscreener 앱 받기
45.19
0.70%
-0.32
시간 외 거래:
45.18
-0.010
-0.02%
State Street Energy Select Sector Spdr Etf 주식 (XLE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $45.61 | $44.82 | $0.79 | 27,477,394.0 | -0.70% |
| 2025-12-12 | $46.23 | $45.39 | $0.845 | 33,049,741.0 | -0.98% |
| 2025-12-11 | $46.24 | $45.84 | $0.405 | 25,726,050.0 | -0.48% |
| 2025-12-10 | $46.27 | $45.62 | $0.64 | 26,192,069.0 | +1.05% |
| 2025-12-09 | $46.08 | $45.46 | $0.62 | 20,885,564.0 | +0.62% |
| 2025-12-08 | $45.92 | $45.27 | $0.65 | 27,888,350.0 | -1.09% |
| 2025-12-05 | $46.66 | $45.91 | $0.75 | 22,011,266.0 | -0.41% |
| 2025-12-04 | $46.18 | $45.76 | $0.4275 | 23,716,544.0 | +0.42% |
| 2025-12-03 | $45.99 | $45.31 | $0.685 | 29,891,218.0 | +1.87% |
| 2025-12-02 | $45.59 | $44.84 | $0.7475 | 33,170,560.0 | -1.29% |
| 2025-12-01 | $45.91 | $45.26 | $0.655 | 30,983,298.0 | +0.96% |
| 2025-11-28 | $45.42 | $44.60 | $0.82 | 16,625,594.0 | +1.31% |
| 2025-11-26 | $44.96 | $44.26 | $0.7025 | 26,521,654.0 | +0.76% |
| 2025-11-25 | $44.48 | $43.94 | $0.5425 | 29,192,124.0 | -0.63% |
| 2025-11-24 | $44.73 | $43.90 | $0.83 | 33,600,454.0 | -0.28% |
| 2025-11-21 | $44.91 | $44.03 | $0.87 | 39,083,778.0 | +0.63% |
| 2025-11-20 | $45.78 | $44.40 | $1.39 | 41,526,696.0 | -1.13% |
| 2025-11-19 | $45.08 | $44.41 | $0.6725 | 40,828,296.0 | -1.30% |
| 2025-11-18 | $45.65 | $44.85 | $0.80 | 34,585,952.0 | +0.80% |
State Street Energy Select Sector Spdr Etf 주식 (XLE) 연도별 가격 이력
이 심층 분석에서는 State Street Energy Select Sector Spdr Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XLE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Energy Select Sector Spdr Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Energy Select Sector Spdr Etf 주식 (XLE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $46.66 | $44.82 | $1.84 | 328,469,448.0 | -0.08% |
| 2025-11 | $46.11 | $43.19 | $2.92 | 608,558,204.0 | +2.63% |
| 2025-10 | $44.97 | $42.35 | $2.62 | 611,913,526.0 | -1.35% |
| 2025-09 | $46.45 | $43.19 | $3.26 | 697,308,508.0 | -1.16% |
| 2025-08 | $45.31 | $42.05 | $3.26 | 607,211,578.0 | +3.65% |
| 2025-07 | $44.72 | $42.08 | $2.64 | 690,501,074.0 | +2.83% |
| 2025-06 | $44.72 | $40.83 | $3.89 | 978,049,310.0 | +4.02% |
| 2025-05 | $43.22 | $39.92 | $3.30 | 551,794,280.0 | +1.28% |
| 2025-04 | $47.10 | $37.24 | $9.86 | 1,001,190,378.0 | -13.86% |
| 2025-03 | $47.41 | $42.01 | $5.40 | 670,063,100.0 | +2.69% |
| 2025-02 | $46.51 | $43.41 | $3.09 | 550,256,576.0 | +3.83% |
| 2025-01 | $47.15 | $43.04 | $4.11 | 625,044,462.0 | +2.31% |
State Street Energy Select Sector Spdr Etf 주식 (XLE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $47.83 | $41.38 | $6.45 | 523,426,690.0 | -11.49% |
| 2024-11 | $48.96 | $43.92 | $5.04 | 482,865,752.0 | +7.83% |
| 2024-10 | $47.10 | $43.45 | $3.65 | 659,576,426.0 | +0.90% |
| 2024-09 | $45.07 | $41.51 | $3.56 | 647,870,304.0 | -3.81% |
| 2024-08 | $46.73 | $42.73 | $4.00 | 577,916,248.0 | -2.07% |
| 2024-07 | $47.26 | $44.20 | $3.06 | 559,355,018.0 | +2.26% |
| 2024-06 | $46.46 | $43.80 | $2.66 | 523,200,428.0 | -2.20% |
| 2024-05 | $47.60 | $45.13 | $2.47 | 614,186,146.0 | -0.34% |
| 2024-04 | $49.48 | $46.73 | $2.76 | 738,289,596.0 | -0.94% |
| 2024-03 | $47.29 | $42.98 | $4.30 | 616,094,530.0 | +9.60% |
| 2024-02 | $43.45 | $41.20 | $2.24 | 654,284,944.0 | +3.27% |
| 2024-01 | $43.55 | $39.49 | $4.06 | 762,913,788.0 | -0.51% |
State Street Energy Select Sector Spdr Etf 주식 (XLE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $43.08 | $40.37 | $2.71 | 748,334,660.0 | -0.87% |
| 2023-11 | $43.84 | $41.05 | $2.78 | 816,665,616.0 | -0.72% |
| 2023-10 | $46.28 | $42.05 | $4.23 | 1,043,542,398.0 | -5.75% |
| 2023-09 | $46.84 | $44.51 | $2.34 | 814,221,780.0 | +1.65% |
| 2023-08 | $45.00 | $42.48 | $2.52 | 834,522,452.0 | +1.65% |
| 2023-07 | $43.87 | $39.24 | $4.62 | 751,090,074.0 | +7.77% |
| 2023-06 | $41.26 | $38.12 | $3.13 | 845,797,430.0 | +5.98% |
| 2023-05 | $42.54 | $38.16 | $4.38 | 831,093,270.0 | -10.03% |
| 2023-04 | $43.87 | $41.34 | $2.52 | 641,485,102.0 | +2.78% |
| 2023-03 | $43.84 | $37.68 | $6.17 | 1,162,069,506.0 | -1.03% |
| 2023-02 | $45.33 | $41.40 | $3.94 | 682,504,364.0 | -6.94% |
| 2023-01 | $46.58 | $41.41 | $5.16 | 707,780,278.0 | +2.81% |
0.38%
0.49%
자본화:
|
볼륨(24시간):