Stockscreener 앱 받기
54.35
0.69%
0.37
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 |
|---|---|---|---|---|---|
| 2026-02-13 | $54.58 | $53.81 | $0.765 | 48,341,378.0 | +0.69% |
| 2026-02-12 | $55.24 | $53.76 | $1.48 | 67,365,419.0 | -1.82% |
| 2026-02-11 | $55.11 | $54.25 | $0.86 | 56,528,798.0 | +2.61% |
| 2026-02-10 | $53.79 | $53.24 | $0.55 | 32,105,814.0 | -0.11% |
| 2026-02-09 | $53.72 | $52.98 | $0.745 | 38,700,938.0 | +0.73% |
| 2026-02-06 | $53.41 | $52.36 | $1.05 | 41,612,467.0 | +1.99% |
| 2026-02-05 | $52.49 | $51.44 | $1.05 | 53,646,823.0 | -1.17% |
| 2026-02-04 | $52.96 | $51.82 | $1.14 | 78,023,401.0 | +2.25% |
| 2026-02-03 | $51.78 | $50.02 | $1.76 | 83,336,275.0 | +3.24% |
| 2026-02-02 | $50.51 | $49.77 | $0.74 | 60,612,625.0 | -1.96% |
| 2026-01-30 | $51.09 | $49.88 | $1.21 | 73,988,275.0 | +1.07% |
| 2026-01-29 | $51.73 | $50.48 | $1.25 | 77,451,174.0 | +0.92% |
| 2026-01-28 | $50.14 | $49.56 | $0.58 | 41,809,999.0 | +0.77% |
| 2026-01-27 | $49.81 | $49.16 | $0.655 | 39,339,977.0 | +0.91% |
| 2026-01-26 | $49.89 | $48.95 | $0.94 | 39,984,879.0 | +0.06% |
| 2026-01-23 | $49.89 | $49.09 | $0.80 | 51,330,584.0 | +0.57% |
| 2026-01-22 | $49.00 | $48.42 | $0.58 | 50,793,521.0 | +0.33% |
| 2026-01-21 | $49.05 | $48.29 | $0.76 | 58,915,987.0 | +2.42% |
| 2026-01-20 | $48.31 | $47.50 | $0.81 | 49,621,299.0 | -0.19% |
| 2026-01-16 | $47.80 | $47.48 | $0.32 | 30,840,387.0 | +0.17% |
| 2026-01-15 | $48.07 | $47.27 | $0.80 | 49,264,357.0 | -0.94% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $55.24 | $49.77 | $5.47 | 608,615,316.0 | +6.46% |
| 2026-01 | $51.73 | $44.49 | $7.24 | 1,050,825,287.0 | +14.18% |
State Street Energy Select Sector Spdr Etf 주식 (XLE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $46.66 | $43.77 | $2.89 | 576,693,597.0 | -0.59% |
| 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% |
0.74%
0.47%
자본화:
|
볼륨(24시간):