Stockscreener 앱 받기
41.01
0.58%
-0.24
시간 외 거래:
41.03
0.02
+0.05%
Real Estate Select Sector Spdr Fund 주식 (XLRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $41.29 | $40.97 | $0.32 | 6,048,841.0 | -0.58% |
| 2025-08-08 | $41.71 | $41.17 | $0.535 | 7,016,170.0 | -0.82% |
| 2025-08-07 | $41.68 | $41.31 | $0.37 | 6,426,339.0 | +0.39% |
| 2025-08-06 | $41.91 | $41.41 | $0.495 | 7,555,723.0 | -0.84% |
| 2025-08-05 | $41.90 | $41.45 | $0.445 | 6,260,524.0 | +0.34% |
| 2025-08-04 | $41.76 | $41.33 | $0.435 | 6,581,392.0 | +0.85% |
| 2025-08-01 | $41.87 | $41.04 | $0.83 | 9,598,295.0 | -0.29% |
| 2025-07-31 | $42.10 | $41.35 | $0.75 | 10,293,943.0 | -1.76% |
| 2025-07-30 | $42.77 | $41.87 | $0.90 | 9,904,254.0 | -1.40% |
| 2025-07-29 | $42.79 | $42.04 | $0.75 | 9,435,516.0 | +1.66% |
| 2025-07-28 | $42.67 | $42.01 | $0.66 | 4,776,228.0 | -1.73% |
| 2025-07-25 | $42.84 | $42.33 | $0.51 | 4,690,535.0 | +0.00% |
| 2025-07-24 | $42.95 | $42.70 | $0.255 | 6,726,050.0 | -0.14% |
| 2025-07-23 | $42.86 | $42.65 | $0.21 | 1,626,284.0 | +0.28% |
| 2025-07-22 | $42.78 | $42.12 | $0.66 | 6,163,733.0 | +1.74% |
| 2025-07-21 | $42.29 | $41.90 | $0.3898 | 5,335,023.0 | +0.38% |
| 2025-07-18 | $41.98 | $41.65 | $0.335 | 5,604,642.0 | +0.29% |
| 2025-07-17 | $41.89 | $41.52 | $0.365 | 7,848,649.0 | -0.10% |
| 2025-07-16 | $41.80 | $41.34 | $0.45 | 8,478,699.0 | +1.09% |
| 2025-07-15 | $41.91 | $41.20 | $0.71 | 6,426,909.0 | -1.29% |
Real Estate Select Sector Spdr Fund 주식 (XLRE) 연도별 가격 이력
이 심층 분석에서는 Real Estate Select Sector Spdr Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XLRE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Real Estate Select Sector Spdr Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Real Estate Select Sector Spdr Fund 주식 (XLRE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $41.91 | $40.97 | $0.94 | 55,536,125.0 | -0.97% |
| 2025-07 | $42.95 | $41.16 | $1.80 | 145,385,855.0 | -0.02% |
| 2025-06 | $42.42 | $40.48 | $1.95 | 120,592,829.0 | -0.74% |
| 2025-05 | $42.14 | $40.30 | $1.84 | 86,475,277.0 | +1.04% |
| 2025-04 | $42.17 | $35.76 | $6.41 | 198,177,800.0 | -1.31% |
| 2025-03 | $43.75 | $40.60 | $3.14 | 117,305,397.0 | -3.01% |
| 2025-02 | $43.24 | $40.68 | $2.56 | 95,302,943.0 | +4.18% |
| 2025-01 | $42.01 | $39.05 | $2.96 | 120,556,524.0 | +1.84% |
Real Estate Select Sector Spdr Fund 주식 (XLRE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $44.83 | $39.92 | $4.91 | 98,818,819.0 | -10.33% |
| 2024-11 | $45.48 | $42.19 | $3.29 | 108,781,778.0 | +4.17% |
| 2024-10 | $44.98 | $42.84 | $2.14 | 97,893,446.0 | -3.29% |
| 2024-09 | $45.58 | $43.23 | $2.35 | 102,359,118.0 | +2.57% |
| 2024-08 | $43.67 | $40.53 | $3.14 | 140,106,399.0 | +5.73% |
| 2024-07 | $41.64 | $37.81 | $3.83 | 118,911,973.0 | +7.24% |
| 2024-06 | $39.02 | $37.53 | $1.49 | 91,156,330.0 | +0.95% |
| 2024-05 | $39.01 | $36.08 | $2.93 | 176,745,242.0 | +5.14% |
| 2024-04 | $39.62 | $35.57 | $4.05 | 193,266,576.0 | -8.45% |
| 2024-03 | $40.33 | $38.28 | $2.05 | 133,650,648.0 | +1.07% |
| 2024-02 | $39.32 | $37.08 | $2.24 | 174,224,744.0 | +2.57% |
| 2024-01 | $40.45 | $38.03 | $2.42 | 137,316,915.0 | -4.82% |
Real Estate Select Sector Spdr Fund 주식 (XLRE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.75 | $37.11 | $3.64 | 119,968,258.0 | +7.60% |
| 2023-11 | $37.27 | $32.91 | $4.36 | 131,723,486.0 | +12.48% |
| 2023-10 | $34.97 | $31.99 | $2.98 | 172,891,323.0 | -2.85% |
| 2023-09 | $37.30 | $33.46 | $3.85 | 102,142,291.0 | -7.97% |
| 2023-08 | $38.27 | $35.58 | $2.70 | 108,042,117.0 | -3.06% |
| 2023-07 | $39.20 | $37.26 | $1.94 | 106,645,980.0 | +1.33% |
| 2023-06 | $38.06 | $35.68 | $2.38 | 95,421,044.0 | +4.58% |
| 2023-05 | $37.83 | $35.04 | $2.79 | 87,299,718.0 | -4.53% |
| 2023-04 | $37.88 | $36.34 | $1.54 | 93,076,068.0 | +0.99% |
| 2023-03 | $38.96 | $34.34 | $4.62 | 164,049,683.0 | -2.17% |
| 2023-02 | $42.21 | $37.94 | $4.27 | 108,060,214.0 | -5.86% |
| 2023-01 | $40.65 | $36.61 | $4.04 | 113,378,811.0 | +9.91% |
0.20%
자본화:
|
볼륨(24시간):