Stockscreener 앱 받기
80.50
1.81%
-1.48
시간 외 거래:
80.52
0.02
+0.02%
The Energy Select Sector Spdr Fund 주식 (XLE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $81.06 | $80.05 | $1.01 | 14,750,269.0 | -1.81% |
| 2025-05-02 | $82.39 | $80.31 | $2.08 | 16,007,612.0 | +1.46% |
| 2025-05-01 | $81.86 | $79.84 | $2.02 | 18,158,173.0 | +0.37% |
| 2025-04-30 | $81.52 | $79.50 | $2.01 | 18,861,455.0 | -2.70% |
| 2025-04-29 | $83.03 | $81.88 | $1.15 | 9,910,676.0 | -0.29% |
| 2025-04-28 | $83.19 | $82.19 | $1.00 | 8,211,079.0 | +0.70% |
| 2025-04-25 | $82.46 | $81.48 | $0.98 | 8,803,218.0 | -0.18% |
| 2025-04-24 | $82.78 | $81.29 | $1.49 | 10,605,222.0 | +1.60% |
| 2025-04-23 | $82.98 | $80.74 | $2.24 | 21,546,233.0 | -0.18% |
| 2025-04-22 | $81.99 | $80.05 | $1.94 | 11,007,262.0 | +2.55% |
| 2025-04-21 | $80.41 | $78.49 | $1.92 | 15,496,286.0 | -2.61% |
| 2025-04-17 | $82.75 | $80.31 | $2.44 | 23,944,175.0 | +2.26% |
| 2025-04-16 | $81.05 | $79.34 | $1.70 | 13,657,298.0 | +0.82% |
| 2025-04-15 | $80.52 | $79.00 | $1.52 | 11,025,688.0 | -0.15% |
| 2025-04-14 | $80.76 | $78.38 | $2.38 | 17,647,400.0 | +0.35% |
| 2025-04-11 | $79.48 | $75.82 | $3.66 | 20,948,087.0 | +2.48% |
| 2025-04-10 | $80.22 | $75.48 | $4.74 | 39,408,974.0 | -6.53% |
| 2025-04-09 | $83.21 | $74.49 | $8.72 | 59,448,727.0 | +7.74% |
| 2025-04-08 | $80.46 | $75.22 | $5.24 | 33,844,102.0 | -2.31% |
| 2025-04-07 | $81.58 | $74.98 | $6.60 | 57,002,398.0 | -0.65% |
The Energy Select Sector Spdr Fund 주식 (XLE) 연도별 가격 이력
이 심층 분석에서는 The Energy Select Sector Spdr Fund 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 The Energy Select Sector Spdr Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
The Energy Select Sector Spdr Fund 주식 (XLE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $82.39 | $79.84 | $2.55 | 63,666,323.0 | +0.00% |
| 2025-04 | $94.21 | $74.49 | $19.72 | 500,595,189.0 | -13.86% |
| 2025-03 | $94.82 | $84.03 | $10.79 | 335,031,550.0 | +2.69% |
| 2025-02 | $93.02 | $86.83 | $6.19 | 275,128,288.0 | +3.83% |
| 2025-01 | $94.29 | $86.08 | $8.22 | 312,522,231.0 | +2.31% |
The Energy Select Sector Spdr Fund 주식 (XLE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $95.66 | $82.75 | $12.91 | 261,713,345.0 | -11.49% |
| 2024-11 | $97.92 | $87.85 | $10.07 | 241,432,876.0 | +7.83% |
| 2024-10 | $94.21 | $86.90 | $7.31 | 329,788,213.0 | +0.90% |
| 2024-09 | $90.14 | $83.02 | $7.12 | 323,935,152.0 | -3.81% |
| 2024-08 | $93.47 | $85.47 | $8.00 | 288,958,124.0 | -2.07% |
| 2024-07 | $94.51 | $88.39 | $6.12 | 279,677,509.0 | +2.26% |
| 2024-06 | $92.92 | $87.60 | $5.32 | 261,600,214.0 | -2.20% |
| 2024-05 | $95.21 | $90.27 | $4.94 | 307,093,073.0 | -0.34% |
| 2024-04 | $98.97 | $93.46 | $5.51 | 369,144,798.0 | -0.94% |
| 2024-03 | $94.58 | $85.97 | $8.61 | 308,047,265.0 | +9.60% |
| 2024-02 | $86.89 | $82.41 | $4.48 | 327,142,472.0 | +3.27% |
| 2024-01 | $87.11 | $78.98 | $8.13 | 381,456,894.0 | -0.51% |
The Energy Select Sector Spdr Fund 주식 (XLE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $86.17 | $80.74 | $5.43 | 374,167,330.0 | -0.87% |
| 2023-11 | $87.67 | $82.11 | $5.57 | 408,332,808.0 | -0.72% |
| 2023-10 | $92.56 | $84.09 | $8.47 | 521,771,199.0 | -5.75% |
| 2023-09 | $93.69 | $89.01 | $4.67 | 407,110,890.0 | +1.65% |
| 2023-08 | $90.00 | $84.97 | $5.03 | 417,261,226.0 | +1.65% |
| 2023-07 | $87.73 | $78.48 | $9.25 | 375,545,037.0 | +7.77% |
| 2023-06 | $82.52 | $76.25 | $6.27 | 422,898,715.0 | +5.98% |
| 2023-05 | $85.08 | $76.33 | $8.75 | 415,546,635.0 | -10.03% |
| 2023-04 | $87.74 | $82.69 | $5.05 | 320,742,551.0 | +2.78% |
| 2023-03 | $87.69 | $75.36 | $12.33 | 581,034,753.0 | -1.03% |
| 2023-02 | $90.67 | $82.79 | $7.88 | 341,252,182.0 | -6.94% |
| 2023-01 | $93.15 | $82.83 | $10.32 | 353,890,139.0 | +2.81% |
0.51%
0.17%
자본화:
|
볼륨(24시간):