Stockscreener 앱 받기
48.99
0.04%
0.02
시간 외 거래:
49.12
0.13
+0.27%
State Street Financial Select Sector Spdr Etf 주식 (XLF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $49.18 | $48.52 | $0.66 | 56,377,670.0 | +0.04% |
| 2026-03-18 | $49.71 | $48.92 | $0.79 | 49,148,697.0 | -1.19% |
| 2026-03-17 | $50.19 | $49.51 | $0.68 | 46,893,294.0 | +0.53% |
| 2026-03-16 | $49.74 | $49.11 | $0.635 | 45,563,682.0 | +0.84% |
| 2026-03-13 | $49.46 | $48.84 | $0.615 | 47,500,161.0 | +0.12% |
| 2026-03-12 | $49.22 | $48.79 | $0.43 | 68,387,287.0 | -1.63% |
| 2026-03-11 | $50.12 | $49.22 | $0.8965 | 56,393,585.0 | -0.84% |
| 2026-03-10 | $50.69 | $49.75 | $0.9399 | 70,799,568.0 | -0.54% |
| 2026-03-09 | $50.52 | $49.18 | $1.34 | 78,053,354.0 | -0.47% |
| 2026-03-06 | $50.62 | $49.75 | $0.865 | 75,490,597.0 | -1.29% |
| 2026-03-05 | $51.82 | $50.91 | $0.915 | 58,391,894.0 | -0.52% |
| 2026-03-04 | $51.65 | $51.08 | $0.575 | 51,424,680.0 | +0.57% |
| 2026-03-03 | $51.55 | $50.08 | $1.47 | 94,677,005.0 | -0.18% |
| 2026-03-02 | $51.63 | $50.46 | $1.17 | 69,475,436.0 | -0.25% |
| 2026-02-27 | $52.06 | $51.01 | $1.05 | 82,221,868.0 | -2.04% |
| 2026-02-26 | $52.66 | $51.98 | $0.675 | 60,673,465.0 | +1.21% |
| 2026-02-25 | $51.89 | $51.17 | $0.72 | 47,627,781.0 | +1.75% |
| 2026-02-24 | $51.18 | $50.23 | $0.945 | 64,040,269.0 | +0.49% |
| 2026-02-23 | $52.47 | $50.64 | $1.83 | 94,547,967.0 | -3.35% |
| 2026-02-20 | $52.49 | $51.72 | $0.775 | 52,879,154.0 | +0.65% |
| 2026-02-19 | $52.38 | $51.74 | $0.64 | 47,295,183.0 | -0.84% |
| 2026-02-18 | $52.78 | $52.27 | $0.505 | 45,201,094.0 | +0.75% |
State Street Financial Select Sector Spdr Etf 주식 (XLF) 연도별 가격 이력
이 심층 분석에서는 State Street Financial Select Sector Spdr Etf 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 State Street Financial Select Sector Spdr Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Financial Select Sector Spdr Etf 주식 (XLF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $51.82 | $48.52 | $3.30 | 924,954,580.0 | -4.74% |
| 2026-02 | $54.39 | $50.23 | $4.16 | 1,139,252,234.0 | -3.76% |
| 2026-01 | $56.52 | $52.76 | $3.76 | 915,991,533.0 | -2.43% |
State Street Financial Select Sector Spdr Etf 주식 (XLF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $55.89 | $52.64 | $3.25 | 735,148,038.0 | +3.47% |
| 2025-11 | $53.88 | $51.08 | $2.80 | 888,916,670.0 | +1.83% |
| 2025-10 | $54.06 | $51.54 | $2.52 | 971,095,188.0 | -2.78% |
| 2025-09 | $54.49 | $52.84 | $1.66 | 731,932,116.0 | -0.22% |
| 2025-08 | $54.14 | $51.05 | $3.09 | 762,722,267.0 | +3.09% |
| 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% |
State Street Financial Select Sector Spdr Etf 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% |
0.14%
0.24%
자본화:
|
볼륨(24시간):