Stockscreener 앱 받기
85.64
1.16%
0.98
시간 외 거래:
85.55
-0.09
-0.11%
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 |
|---|---|---|---|---|---|
| 2025-08-13 | $85.65 | $84.42 | $1.23 | 12,788,518.0 | +1.16% |
| 2025-08-12 | $85.40 | $84.17 | $1.23 | 16,992,416.0 | +0.49% |
| 2025-08-11 | $85.47 | $84.10 | $1.37 | 14,403,548.0 | -0.80% |
| 2025-08-08 | $85.70 | $84.36 | $1.34 | 20,305,873.0 | +0.64% |
| 2025-08-07 | $86.17 | $84.28 | $1.89 | 17,827,440.0 | -0.39% |
| 2025-08-06 | $86.55 | $84.47 | $2.08 | 19,138,403.0 | -0.92% |
| 2025-08-05 | $85.62 | $84.34 | $1.28 | 15,672,323.0 | +0.13% |
| 2025-08-04 | $86.08 | $84.96 | $1.12 | 13,239,624.0 | -0.22% |
| 2025-08-01 | $87.19 | $85.12 | $2.07 | 21,160,319.0 | -1.86% |
| 2025-07-31 | $88.22 | $86.76 | $1.45 | 12,466,532.0 | -0.54% |
| 2025-07-30 | $88.45 | $87.13 | $1.32 | 13,263,211.0 | -1.43% |
| 2025-07-29 | $88.98 | $87.94 | $1.04 | 12,205,381.0 | +0.98% |
| 2025-07-28 | $88.24 | $87.55 | $0.69 | 11,843,018.0 | +1.14% |
| 2025-07-25 | $87.67 | $86.64 | $1.03 | 10,047,566.0 | -0.38% |
| 2025-07-24 | $87.54 | $86.19 | $1.35 | 11,999,699.0 | +0.71% |
| 2025-07-23 | $86.86 | $86.54 | $0.32 | 4,634,502.0 | +1.57% |
| 2025-07-22 | $85.94 | $84.89 | $1.05 | 16,193,943.0 | +0.47% |
| 2025-07-21 | $86.17 | $84.89 | $1.28 | 15,212,202.0 | -1.04% |
| 2025-07-18 | $87.75 | $85.62 | $2.13 | 30,470,906.0 | -0.81% |
| 2025-07-17 | $86.78 | $85.48 | $1.30 | 18,041,785.0 | +0.62% |
| 2025-07-16 | $87.26 | $85.81 | $1.45 | 17,903,163.0 | -0.86% |
| 2025-07-15 | $88.36 | $86.77 | $1.59 | 16,892,643.0 | -1.44% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $87.19 | $84.10 | $3.09 | 164,316,982.0 | -1.80% |
| 2025-07 | $89.44 | $84.16 | $5.28 | 345,250,537.0 | +2.83% |
| 2025-06 | $89.43 | $81.65 | $7.78 | 489,024,655.0 | +4.02% |
| 2025-05 | $86.44 | $79.84 | $6.60 | 275,897,140.0 | +1.28% |
| 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% |
0.77%
0.02%
자본화:
|
볼륨(24시간):