Stockscreener 앱 받기
86.47
0.22%
0.19
시간 외 거래:
86.23
-0.24
-0.28%
Utilities Select Sector Spdr Etf 주식 (XLU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $86.53 | $85.67 | $0.86 | 11,249,723.0 | +0.22% |
| 2025-08-12 | $86.30 | $85.51 | $0.7865 | 10,374,875.0 | +0.43% |
| 2025-08-11 | $86.46 | $85.49 | $0.9727 | 9,770,907.0 | -0.31% |
| 2025-08-08 | $86.94 | $85.97 | $0.975 | 9,216,928.0 | -0.43% |
| 2025-08-07 | $86.79 | $85.18 | $1.61 | 12,841,662.0 | +1.09% |
| 2025-08-06 | $86.55 | $85.55 | $1.00 | 11,505,093.0 | -0.89% |
| 2025-08-05 | $87.67 | $86.13 | $1.54 | 10,720,943.0 | -1.07% |
| 2025-08-04 | $87.56 | $86.04 | $1.52 | 12,857,036.0 | +1.77% |
| 2025-08-01 | $86.26 | $84.91 | $1.35 | 17,884,588.0 | +0.15% |
| 2025-07-31 | $85.80 | $84.88 | $0.92 | 15,054,662.0 | +0.54% |
| 2025-07-30 | $85.97 | $84.75 | $1.22 | 13,678,042.0 | +0.74% |
| 2025-07-29 | $84.63 | $83.76 | $0.87 | 9,143,968.0 | +1.15% |
| 2025-07-28 | $84.53 | $83.41 | $1.12 | 11,176,896.0 | -1.06% |
| 2025-07-25 | $84.61 | $84.11 | $0.495 | 8,125,513.0 | +0.26% |
| 2025-07-24 | $84.69 | $84.08 | $0.615 | 11,068,339.0 | -0.13% |
| 2025-07-23 | $84.52 | $84.06 | $0.455 | 5,682,312.0 | -0.75% |
| 2025-07-22 | $85.10 | $84.11 | $0.99 | 11,750,564.0 | +1.23% |
| 2025-07-21 | $84.53 | $83.69 | $0.845 | 9,956,232.0 | +0.32% |
| 2025-07-18 | $84.04 | $82.53 | $1.51 | 14,309,431.0 | +1.68% |
| 2025-07-17 | $82.61 | $81.84 | $0.77 | 9,877,748.0 | +0.41% |
| 2025-07-16 | $82.36 | $81.39 | $0.9685 | 11,295,063.0 | +0.05% |
| 2025-07-15 | $82.77 | $81.58 | $1.19 | 13,124,866.0 | -0.95% |
Utilities Select Sector Spdr Etf 주식 (XLU) 연도별 가격 이력
이 심층 분석에서는 Utilities Select Sector Spdr Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XLU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Utilities Select Sector Spdr Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Utilities Select Sector Spdr Etf 주식 (XLU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $87.67 | $84.91 | $2.76 | 117,671,478.0 | +0.93% |
| 2025-07 | $85.97 | $80.34 | $5.62 | 272,239,328.0 | +4.91% |
| 2025-06 | $83.17 | $79.78 | $3.39 | 248,683,843.0 | -0.32% |
| 2025-05 | $83.05 | $78.11 | $4.94 | 220,414,358.0 | +3.83% |
| 2025-04 | $80.21 | $71.02 | $9.19 | 303,837,746.0 | +0.06% |
| 2025-03 | $79.66 | $75.66 | $4.00 | 197,338,524.0 | -0.47% |
| 2025-02 | $80.53 | $76.73 | $3.80 | 158,867,904.0 | +1.72% |
| 2025-01 | $80.44 | $73.91 | $6.53 | 233,951,463.0 | +2.89% |
Utilities Select Sector Spdr Etf 주식 (XLU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $82.95 | $74.70 | $8.25 | 179,907,878.0 | -8.65% |
| 2024-11 | $83.41 | $76.78 | $6.63 | 204,028,417.0 | +3.78% |
| 2024-10 | $82.50 | $78.05 | $4.45 | 252,011,045.0 | -1.08% |
| 2024-09 | $80.83 | $75.80 | $5.03 | 240,405,318.0 | +5.89% |
| 2024-08 | $76.40 | $72.18 | $4.22 | 217,775,287.0 | +4.81% |
| 2024-07 | $72.95 | $67.59 | $5.36 | 197,569,309.0 | +6.82% |
| 2024-06 | $72.67 | $67.82 | $4.85 | 203,472,881.0 | -6.30% |
| 2024-05 | $72.91 | $66.47 | $6.44 | 284,530,583.0 | +8.96% |
| 2024-04 | $67.25 | $62.55 | $4.70 | 311,716,371.0 | +1.66% |
| 2024-03 | $65.76 | $60.96 | $4.80 | 302,899,039.0 | +5.72% |
| 2024-02 | $62.62 | $59.14 | $3.48 | 325,815,911.0 | +1.06% |
| 2024-01 | $65.02 | $59.86 | $5.16 | 367,421,989.0 | -2.97% |
Utilities Select Sector Spdr Etf 주식 (XLU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $66.70 | $61.97 | $4.73 | 295,256,170.0 | +0.91% |
| 2023-11 | $63.45 | $59.19 | $4.26 | 358,732,318.0 | +5.14% |
| 2023-10 | $60.39 | $54.77 | $5.62 | 564,429,674.0 | +1.29% |
| 2023-09 | $65.61 | $58.60 | $7.01 | 335,557,430.0 | -6.40% |
| 2023-08 | $67.34 | $62.59 | $4.76 | 307,391,219.0 | -6.13% |
| 2023-07 | $69.16 | $64.59 | $4.56 | 265,135,601.0 | +2.49% |
| 2023-06 | $67.84 | $63.97 | $3.87 | 286,695,422.0 | +0.79% |
| 2023-05 | $69.77 | $63.93 | $5.84 | 283,676,700.0 | -5.87% |
| 2023-04 | $70.28 | $66.85 | $3.43 | 211,995,361.0 | +1.91% |
| 2023-03 | $68.01 | $63.38 | $4.63 | 394,359,730.0 | +4.14% |
| 2023-02 | $70.13 | $65.00 | $5.13 | 220,374,601.0 | -5.92% |
| 2023-01 | $72.27 | $67.84 | $4.43 | 219,034,546.0 | -2.00% |
0.77%
0.02%
자본화:
|
볼륨(24시간):