Stockscreener 앱 받기
81.23
0.87%
-0.71
시장 영업 전:
81.32
0.09
+0.11%
Utilities Select Sector Spdr Etf 주식 (XLU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $82.01 | $80.84 | $1.17 | 10,938,636.0 | -0.87% |
| 2025-07-01 | $82.00 | $80.68 | $1.32 | 19,785,703.0 | +0.34% |
| 2025-06-30 | $81.75 | $80.68 | $1.06 | 10,963,130.0 | +0.41% |
| 2025-06-27 | $81.99 | $81.08 | $0.91 | 12,637,637.0 | +0.20% |
| 2025-06-26 | $81.21 | $80.50 | $0.715 | 9,351,396.0 | +0.83% |
| 2025-06-25 | $81.40 | $80.35 | $1.05 | 13,368,244.0 | -1.34% |
| 2025-06-24 | $81.82 | $81.19 | $0.635 | 10,187,716.0 | +0.43% |
| 2025-06-23 | $81.37 | $80.47 | $0.90 | 12,779,686.0 | +0.57% |
| 2025-06-20 | $81.44 | $80.67 | $0.77 | 15,837,821.0 | +0.27% |
| 2025-06-18 | $80.96 | $80.14 | $0.82 | 11,116,076.0 | +0.26% |
| 2025-06-17 | $81.10 | $79.78 | $1.32 | 14,157,858.0 | -0.83% |
| 2025-06-16 | $82.26 | $80.62 | $1.64 | 13,613,920.0 | -0.49% |
| 2025-06-13 | $81.91 | $81.18 | $0.73 | 12,537,620.0 | -0.57% |
| 2025-06-12 | $81.94 | $80.92 | $1.02 | 9,748,795.0 | +1.21% |
| 2025-06-11 | $81.21 | $80.64 | $0.566 | 10,689,928.0 | +0.06% |
| 2025-06-10 | $81.05 | $80.25 | $0.795 | 14,009,548.0 | +0.24% |
| 2025-06-09 | $81.36 | $80.53 | $0.82 | 12,422,258.0 | -0.64% |
| 2025-06-06 | $81.33 | $80.50 | $0.83 | 10,604,469.0 | +0.45% |
| 2025-06-05 | $81.19 | $80.67 | $0.525 | 10,575,999.0 | -0.16% |
| 2025-06-04 | $82.26 | $80.96 | $1.30 | 16,459,409.0 | -1.75% |
| 2025-06-03 | $83.17 | $81.74 | $1.43 | 14,226,283.0 | +0.27% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $82.01 | $80.68 | $1.33 | 41,662,975.0 | -0.53% |
| 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% |
0.07%
자본화:
|
볼륨(24시간):