Stockscreener 앱 받기
166.90
0.68%
1.12
시간 외 거래:
166.66
-0.24
-0.14%
State Street Industrial Select Sector Spdr Etf 주식 (XLI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $167.2 | $166.1 | $1.08 | 13,417,456.0 | +0.68% |
| 2026-01-15 | $166.0 | $165.0 | $1.05 | 9,157,590.0 | +0.92% |
| 2026-01-14 | $164.3 | $162.8 | $1.50 | 10,689,929.0 | +0.16% |
| 2026-01-13 | $164.5 | $163.4 | $1.12 | 9,512,253.0 | +0.51% |
| 2026-01-12 | $163.2 | $161.4 | $1.88 | 7,387,059.0 | +0.77% |
| 2026-01-09 | $162.2 | $160.6 | $1.59 | 9,131,803.0 | +1.10% |
| 2026-01-08 | $161.4 | $159.8 | $1.60 | 11,445,854.0 | +0.75% |
| 2026-01-07 | $162.6 | $158.9 | $3.73 | 12,257,944.0 | -1.88% |
| 2026-01-06 | $162.2 | $159.2 | $2.98 | 12,685,065.0 | +1.36% |
| 2026-01-05 | $160.6 | $158.3 | $2.27 | 16,142,867.0 | +1.18% |
| 2026-01-02 | $158.0 | $155.0 | $3.03 | 10,029,206.0 | +1.84% |
| 2025-12-31 | $156.6 | $155.1 | $1.50 | 3,645,952.0 | -0.83% |
| 2025-12-30 | $157.1 | $156.4 | $0.685 | 3,782,274.0 | -0.29% |
| 2025-12-29 | $157.6 | $156.5 | $1.04 | 4,418,217.0 | -0.22% |
| 2025-12-26 | $157.4 | $156.8 | $0.635 | 4,108,779.0 | -0.18% |
| 2025-12-24 | $157.7 | $156.8 | $0.89 | 2,227,719.0 | +0.32% |
| 2025-12-23 | $157.4 | $156.7 | $0.695 | 5,006,696.0 | -0.04% |
| 2025-12-22 | $157.2 | $155.7 | $1.47 | 5,312,645.0 | +0.76% |
| 2025-12-19 | $156.1 | $154.6 | $1.53 | 6,805,441.0 | +0.86% |
State Street Industrial Select Sector Spdr Etf 주식 (XLI) 연도별 가격 이력
이 심층 분석에서는 State Street Industrial Select Sector Spdr Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XLI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Industrial Select Sector Spdr Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Industrial Select Sector Spdr Etf 주식 (XLI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $167.2 | $155.0 | $12.22 | 135,274,482.0 | +7.59% |
State Street Industrial Select Sector Spdr Etf 주식 (XLI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $158.5 | $151.4 | $7.09 | 169,732,919.0 | +1.78% |
| 2025-11 | $155.5 | $147.1 | $8.40 | 253,279,216.0 | -0.88% |
| 2025-10 | $157.0 | $149.9 | $7.10 | 245,248,779.0 | +0.54% |
| 2025-09 | $154.4 | $149.1 | $5.28 | 218,243,891.0 | +1.46% |
| 2025-08 | $154.2 | $148.1 | $6.06 | 202,512,056.0 | +0.00% |
| 2025-07 | $155.2 | $146.9 | $8.24 | 236,211,053.0 | +3.04% |
| 2025-06 | $147.7 | $140.8 | $6.88 | 249,599,686.0 | +3.29% |
| 2025-05 | $144.5 | $131.2 | $13.21 | 166,136,147.0 | +8.84% |
| 2025-04 | $133.5 | $112.8 | $20.76 | 284,085,576.0 | +0.11% |
| 2025-03 | $137.6 | $128.3 | $9.38 | 206,330,897.0 | -3.86% |
| 2025-02 | $139.1 | $133.5 | $5.59 | 167,850,032.0 | -1.46% |
| 2025-01 | $141.9 | $130.4 | $11.45 | 162,921,737.0 | +5.00% |
State Street Industrial Select Sector Spdr Etf 주식 (XLI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $144.1 | $130.6 | $13.47 | 141,575,090.0 | -8.38% |
| 2024-11 | $144.5 | $133.5 | $11.02 | 154,165,265.0 | +7.59% |
| 2024-10 | $139.8 | $133.4 | $6.36 | 169,022,157.0 | -1.19% |
| 2024-09 | $135.7 | $125.1 | $10.59 | 151,408,744.0 | +3.03% |
| 2024-08 | $131.6 | $119.2 | $12.42 | 176,338,491.0 | +2.82% |
| 2024-07 | $129.1 | $120.2 | $8.83 | 208,472,845.0 | +4.92% |
| 2024-06 | $124.2 | $119.7 | $4.55 | 172,343,849.0 | -1.33% |
| 2024-05 | $126.2 | $120.6 | $5.66 | 172,847,724.0 | +1.64% |
| 2024-04 | $126.4 | $120.2 | $6.22 | 218,646,340.0 | -3.52% |
| 2024-03 | $126.3 | $120.5 | $5.84 | 180,537,885.0 | +4.10% |
| 2024-02 | $121.3 | $113.0 | $8.29 | 194,012,609.0 | +7.18% |
| 2024-01 | $114.4 | $110.0 | $4.42 | 203,247,248.0 | -0.96% |
0.02%
0.27%
자본화:
|
볼륨(24시간):