Stockscreener 앱 받기
81.49
0.09%
-0.07
시간 외 거래:
81.49
Consumer Staples Select Sector Spdr 주식 (XLP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $81.68 | $81.00 | $0.68 | 10,230,454.0 | -0.09% |
| 2025-05-02 | $81.86 | $81.20 | $0.65 | 14,848,146.0 | +0.54% |
| 2025-05-01 | $81.55 | $80.83 | $0.72 | 13,125,166.0 | -0.87% |
| 2025-04-30 | $82.15 | $80.67 | $1.48 | 10,540,406.0 | +0.73% |
| 2025-04-29 | $81.30 | $79.79 | $1.51 | 10,059,133.0 | +0.83% |
| 2025-04-28 | $81.22 | $80.14 | $1.08 | 12,093,205.0 | -0.33% |
| 2025-04-25 | $81.44 | $80.00 | $1.44 | 14,431,338.0 | -0.26% |
| 2025-04-24 | $81.33 | $80.68 | $0.65 | 12,452,366.0 | -0.88% |
| 2025-04-23 | $82.71 | $81.13 | $1.58 | 17,655,550.0 | -0.57% |
| 2025-04-22 | $82.71 | $81.26 | $1.45 | 11,177,492.0 | +1.42% |
| 2025-04-21 | $82.03 | $80.20 | $1.83 | 13,776,353.0 | -0.95% |
| 2025-04-17 | $82.25 | $80.39 | $1.86 | 13,643,213.0 | +2.13% |
| 2025-04-16 | $81.49 | $79.82 | $1.67 | 13,599,027.0 | -1.07% |
| 2025-04-15 | $81.94 | $80.98 | $0.96 | 8,910,125.0 | -0.84% |
| 2025-04-14 | $82.05 | $80.33 | $1.72 | 12,364,163.0 | +1.71% |
| 2025-04-11 | $80.86 | $78.91 | $1.95 | 19,008,167.0 | +1.26% |
| 2025-04-10 | $80.15 | $77.97 | $2.18 | 25,963,425.0 | +0.05% |
| 2025-04-09 | $79.94 | $75.83 | $4.11 | 39,332,887.0 | +3.88% |
| 2025-04-08 | $78.97 | $75.61 | $3.37 | 26,489,898.0 | -1.55% |
| 2025-04-07 | $79.38 | $76.16 | $3.22 | 45,110,612.0 | -1.16% |
Consumer Staples Select Sector Spdr 주식 (XLP) 연도별 가격 이력
이 심층 분석에서는 Consumer Staples Select Sector Spdr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XLP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Consumer Staples Select Sector Spdr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Consumer Staples Select Sector Spdr 주식 (XLP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $81.86 | $80.83 | $1.03 | 48,434,220.0 | -0.42% |
| 2025-04 | $82.82 | $75.61 | $7.21 | 383,279,456.0 | +0.20% |
| 2025-03 | $84.35 | $78.42 | $5.92 | 300,688,290.0 | -1.70% |
| 2025-02 | $83.88 | $78.19 | $5.69 | 230,436,526.0 | +5.19% |
| 2025-01 | $80.16 | $75.81 | $4.35 | 197,243,522.0 | +0.47% |
Consumer Staples Select Sector Spdr 주식 (XLP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $83.28 | $78.12 | $5.16 | 186,232,356.0 | -5.83% |
| 2024-11 | $83.30 | $79.36 | $3.94 | 183,280,930.0 | +3.87% |
| 2024-10 | $83.19 | $79.95 | $3.23 | 207,416,969.0 | -3.47% |
| 2024-09 | $84.53 | $82.08 | $2.45 | 217,887,285.0 | +0.59% |
| 2024-08 | $82.77 | $77.44 | $5.33 | 232,207,249.0 | +5.99% |
| 2024-07 | $79.15 | $75.89 | $3.26 | 211,926,855.0 | +1.66% |
| 2024-06 | $78.33 | $76.36 | $1.98 | 172,524,468.0 | -0.98% |
| 2024-05 | $78.61 | $74.71 | $3.90 | 276,480,620.0 | +2.44% |
| 2024-04 | $76.47 | $72.93 | $3.54 | 291,865,808.0 | -1.13% |
| 2024-03 | $76.61 | $73.94 | $2.67 | 226,741,806.0 | +2.57% |
| 2024-02 | $75.16 | $72.36 | $2.80 | 288,191,559.0 | +2.10% |
| 2024-01 | $73.64 | $71.56 | $2.08 | 237,405,671.0 | +1.24% |
Consumer Staples Select Sector Spdr 주식 (XLP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $72.47 | $70.01 | $2.46 | 222,980,959.0 | +1.94% |
| 2023-11 | $70.71 | $67.41 | $3.30 | 252,995,842.0 | +4.13% |
| 2023-10 | $68.73 | $65.18 | $3.55 | 339,388,374.0 | -1.38% |
| 2023-09 | $73.04 | $68.44 | $4.60 | 202,670,304.0 | -5.43% |
| 2023-08 | $76.08 | $71.97 | $4.11 | 248,790,635.0 | -3.95% |
| 2023-07 | $76.39 | $73.11 | $3.29 | 242,929,975.0 | +2.13% |
| 2023-06 | $75.05 | $72.24 | $2.81 | 247,284,682.0 | +2.06% |
| 2023-05 | $77.82 | $72.31 | $5.51 | 268,415,580.0 | -6.16% |
| 2023-04 | $77.58 | $74.48 | $3.10 | 183,515,568.0 | +3.65% |
| 2023-03 | $74.74 | $70.84 | $3.89 | 312,461,885.0 | +3.72% |
| 2023-02 | $74.66 | $72.00 | $2.66 | 189,550,749.0 | -2.32% |
| 2023-01 | $76.25 | $71.60 | $4.65 | 218,733,361.0 | -1.09% |
0.51%
0.17%
자본화:
|
볼륨(24시간):