Stockscreener 앱 받기
52.76
0.57%
0.30
시간 외 거래:
52.80
0.04
+0.08%
Financial Select Sector Spdr 주식 (XLF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $52.91 | $52.48 | $0.425 | 40,969,869.0 | +0.57% |
| 2025-08-12 | $52.55 | $52.04 | $0.5051 | 37,378,667.0 | +1.22% |
| 2025-08-11 | $52.03 | $51.72 | $0.315 | 29,337,984.0 | -0.04% |
| 2025-08-08 | $51.97 | $51.50 | $0.47 | 39,453,130.0 | +0.93% |
| 2025-08-07 | $52.25 | $51.22 | $1.03 | 42,958,534.0 | -1.12% |
| 2025-08-06 | $52.02 | $51.66 | $0.365 | 34,159,137.0 | +0.48% |
| 2025-08-05 | $52.09 | $51.36 | $0.73 | 33,521,602.0 | -0.40% |
| 2025-08-04 | $51.91 | $51.48 | $0.425 | 40,035,755.0 | +0.99% |
| 2025-08-01 | $51.76 | $51.05 | $0.71 | 62,998,268.0 | -1.85% |
| 2025-07-31 | $52.99 | $52.27 | $0.72 | 46,168,221.0 | -0.63% |
| 2025-07-30 | $53.02 | $52.44 | $0.585 | 37,162,994.0 | -0.19% |
| 2025-07-29 | $53.30 | $52.68 | $0.615 | 37,752,839.0 | -0.51% |
| 2025-07-28 | $53.44 | $52.96 | $0.48 | 29,078,229.0 | -0.69% |
| 2025-07-25 | $53.49 | $52.99 | $0.4967 | 28,836,449.0 | +0.70% |
| 2025-07-24 | $53.44 | $53.01 | $0.435 | 32,349,955.0 | -0.06% |
| 2025-07-23 | $53.10 | $52.92 | $0.18 | 13,194,800.0 | +0.80% |
| 2025-07-22 | $52.74 | $52.47 | $0.275 | 32,088,594.0 | +0.55% |
| 2025-07-21 | $52.94 | $52.37 | $0.57 | 36,795,991.0 | -0.29% |
| 2025-07-18 | $52.65 | $52.43 | $0.215 | 29,741,968.0 | +0.06% |
| 2025-07-17 | $52.60 | $51.81 | $0.79 | 48,178,373.0 | +0.96% |
| 2025-07-16 | $52.06 | $51.33 | $0.735 | 46,663,122.0 | +0.70% |
| 2025-07-15 | $52.45 | $51.65 | $0.796 | 47,616,087.0 | -1.71% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $52.91 | $51.05 | $1.86 | 401,782,815.0 | +0.74% |
| 2025-07 | $53.49 | $51.33 | $2.16 | 777,810,406.0 | +0.00% |
| 2025-06 | $52.44 | $49.81 | $2.63 | 733,712,638.0 | +2.77% |
| 2025-05 | $51.77 | $48.44 | $3.34 | 712,753,445.0 | +4.51% |
| 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% |
0.77%
0.02%
자본화:
|
볼륨(24시간):