Stockscreener 앱 받기
49.44
0.64%
-0.32
시간 외 거래:
49.39
-0.05
-0.10%
Financial Select Sector Spdr 주식 (XLF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $49.83 | $49.10 | $0.73 | 24,114,142.0 | -0.64% |
| 2025-05-02 | $49.94 | $49.33 | $0.6055 | 34,976,700.0 | +2.07% |
| 2025-05-01 | $49.07 | $48.44 | $0.635 | 34,332,222.0 | -0.02% |
| 2025-04-30 | $48.92 | $47.50 | $1.42 | 33,628,037.0 | +0.18% |
| 2025-04-29 | $48.76 | $47.96 | $0.80 | 42,348,363.0 | +1.04% |
| 2025-04-28 | $48.57 | $47.83 | $0.74 | 33,874,571.0 | +0.31% |
| 2025-04-25 | $48.23 | $47.70 | $0.53 | 28,057,240.0 | -0.48% |
| 2025-04-24 | $48.34 | $47.36 | $0.98 | 26,868,882.0 | +1.11% |
| 2025-04-23 | $48.73 | $47.56 | $1.16 | 50,116,013.0 | +1.19% |
| 2025-04-22 | $47.28 | $46.20 | $1.08 | 38,403,388.0 | +3.31% |
| 2025-04-21 | $46.55 | $45.14 | $1.41 | 43,047,717.0 | -2.14% |
| 2025-04-17 | $47.20 | $46.43 | $0.775 | 61,822,962.0 | +0.26% |
| 2025-04-16 | $47.34 | $46.18 | $1.16 | 48,049,466.0 | -1.57% |
| 2025-04-15 | $47.90 | $47.23 | $0.67 | 41,751,013.0 | +0.25% |
| 2025-04-14 | $47.62 | $46.87 | $0.75 | 53,892,384.0 | +1.03% |
| 2025-04-11 | $46.97 | $45.37 | $1.60 | 63,660,726.0 | +1.66% |
| 2025-04-10 | $46.60 | $44.54 | $2.06 | 93,211,101.0 | -2.79% |
| 2025-04-09 | $47.61 | $43.07 | $4.54 | 176,867,044.0 | +7.54% |
| 2025-04-08 | $46.22 | $43.23 | $2.98 | 79,195,042.0 | -0.39% |
Financial Select Sector Spdr 주식 (XLF) 연도별 가격 이력
이 심층 분석에서는 Financial Select Sector Spdr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XLF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Financial Select Sector Spdr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Financial Select Sector Spdr 주식 (XLF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $49.94 | $48.44 | $1.50 | 117,537,206.0 | +1.39% |
| 2025-04 | $50.33 | $42.21 | $8.12 | 1,402,836,879.0 | -2.11% |
| 2025-03 | $52.63 | $47.22 | $5.41 | 1,031,972,684.0 | -4.54% |
| 2025-02 | $52.26 | $50.30 | $1.95 | 813,016,107.0 | +1.38% |
| 2025-01 | $52.04 | $47.03 | $5.01 | 829,454,930.0 | +6.50% |
Financial Select Sector Spdr 주식 (XLF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.49 | $47.59 | $3.90 | 780,864,579.0 | -5.96% |
| 2024-11 | $51.62 | $46.02 | $5.59 | 936,076,720.0 | +10.46% |
| 2024-10 | $47.81 | $44.66 | $3.15 | 767,625,582.0 | +2.56% |
| 2024-09 | $45.88 | $43.38 | $2.49 | 770,933,217.0 | -0.92% |
| 2024-08 | $45.78 | $40.66 | $5.12 | 787,467,317.0 | +4.57% |
| 2024-07 | $44.11 | $41.03 | $3.08 | 815,944,214.0 | +6.40% |
| 2024-06 | $41.84 | $40.37 | $1.48 | 705,874,566.0 | -1.27% |
| 2024-05 | $42.49 | $40.17 | $2.32 | 801,364,087.0 | +3.17% |
| 2024-04 | $42.20 | $39.53 | $2.66 | 1,049,965,304.0 | -4.18% |
| 2024-03 | $44.66 | $40.16 | $4.50 | 900,744,104.0 | +4.41% |
| 2024-02 | $40.55 | $38.25 | $2.30 | 934,141,705.0 | +4.08% |
| 2024-01 | $39.45 | $36.95 | $2.50 | 929,597,566.0 | +3.09% |
Financial Select Sector Spdr 주식 (XLF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $37.80 | $35.72 | $2.08 | 778,412,311.0 | +4.74% |
| 2023-11 | $35.90 | $32.34 | $3.55 | 766,215,107.0 | +10.94% |
| 2023-10 | $33.94 | $31.36 | $2.58 | 1,105,941,004.0 | -2.44% |
| 2023-09 | $35.06 | $32.95 | $2.11 | 875,454,135.0 | -3.52% |
| 2023-08 | $35.46 | $33.57 | $1.89 | 832,563,038.0 | -2.69% |
| 2023-07 | $35.71 | $33.25 | $2.46 | 749,171,137.0 | +4.81% |
| 2023-06 | $33.85 | $31.72 | $2.13 | 914,844,971.0 | +6.14% |
| 2023-05 | $33.43 | $31.26 | $2.17 | 959,987,677.0 | -4.25% |
| 2023-04 | $33.53 | $31.66 | $1.87 | 935,299,979.0 | +3.17% |
| 2023-03 | $36.24 | $30.39 | $5.85 | 1,876,474,486.0 | -9.99% |
| 2023-02 | $37.11 | $35.26 | $1.85 | 695,799,070.0 | -2.30% |
| 2023-01 | $36.57 | $34.07 | $2.50 | 870,183,113.0 | +6.90% |
0.51%
0.17%
자본화:
|
볼륨(24시간):