Stockscreener 앱 받기
79.55
0.25%
-0.20
시간 외 거래:
79.50
-0.05
-0.06%
Utilities Select Sector Spdr Etf 주식 (XLU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $79.79 | $78.77 | $1.02 | 7,444,501.0 | -0.25% |
| 2025-05-02 | $79.98 | $78.98 | $1.00 | 8,027,929.0 | +0.78% |
| 2025-05-01 | $80.12 | $78.87 | $1.25 | 8,977,619.0 | +0.29% |
| 2025-04-30 | $79.17 | $77.53 | $1.64 | 9,011,285.0 | -0.50% |
| 2025-04-29 | $79.43 | $78.25 | $1.18 | 6,578,166.0 | +0.78% |
| 2025-04-28 | $78.84 | $77.71 | $1.14 | 5,534,621.0 | +0.61% |
| 2025-04-25 | $78.57 | $77.86 | $0.71 | 7,017,058.0 | -0.31% |
| 2025-04-24 | $78.81 | $77.71 | $1.10 | 8,372,604.0 | +0.15% |
| 2025-04-23 | $79.21 | $77.62 | $1.59 | 13,919,531.0 | +0.42% |
| 2025-04-22 | $78.17 | $76.68 | $1.49 | 10,706,554.0 | +2.73% |
| 2025-04-21 | $77.51 | $75.03 | $2.48 | 10,354,464.0 | -2.37% |
| 2025-04-17 | $78.75 | $77.28 | $1.47 | 9,438,640.0 | +1.03% |
| 2025-04-16 | $78.17 | $76.72 | $1.44 | 8,740,707.0 | -0.90% |
| 2025-04-15 | $78.37 | $77.58 | $0.785 | 7,594,155.0 | -0.01% |
| 2025-04-14 | $77.94 | $76.47 | $1.47 | 9,699,869.0 | +1.80% |
| 2025-04-11 | $76.58 | $74.43 | $2.15 | 14,412,984.0 | +1.22% |
| 2025-04-10 | $76.28 | $73.83 | $2.45 | 22,079,158.0 | -0.75% |
| 2025-04-09 | $76.17 | $71.02 | $5.15 | 34,990,332.0 | +3.94% |
| 2025-04-08 | $75.23 | $72.24 | $2.99 | 19,793,579.0 | -0.41% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $80.12 | $78.77 | $1.36 | 31,894,550.0 | +0.82% |
| 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% |
0.51%
0.17%
자본화:
|
볼륨(24시간):