Stockscreener 앱 받기
229.85
1.37%
3.11
시간 외 거래:
229.68
-0.17
-0.07%
Consumer Discretionary Select Sector Spdr 주식 (XLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $230.2 | $227.3 | $2.83 | 6,270,740.0 | +1.37% |
| 2025-08-12 | $227.0 | $224.5 | $2.53 | 4,879,453.0 | +1.06% |
| 2025-08-11 | $225.5 | $224.0 | $1.53 | 4,842,009.0 | +0.26% |
| 2025-08-08 | $224.9 | $223.4 | $1.49 | 5,053,964.0 | +0.17% |
| 2025-08-07 | $225.0 | $221.5 | $3.53 | 5,998,170.0 | -0.03% |
| 2025-08-06 | $223.6 | $219.3 | $4.30 | 5,862,812.0 | +2.08% |
| 2025-08-05 | $220.3 | $218.3 | $2.02 | 5,508,611.0 | +0.13% |
| 2025-08-04 | $219.0 | $217.1 | $1.91 | 6,315,599.0 | +1.18% |
| 2025-08-01 | $217.3 | $214.8 | $2.54 | 11,322,713.0 | -2.41% |
| 2025-07-31 | $224.7 | $221.1 | $3.53 | 6,848,489.0 | -0.79% |
| 2025-07-30 | $225.4 | $221.9 | $3.41 | 6,847,376.0 | -0.63% |
| 2025-07-29 | $226.3 | $224.1 | $2.13 | 5,485,287.0 | -0.69% |
| 2025-07-28 | $227.3 | $225.0 | $2.31 | 5,660,322.0 | +0.58% |
| 2025-07-25 | $225.2 | $223.4 | $1.85 | 6,109,665.0 | +0.93% |
| 2025-07-24 | $224.8 | $222.3 | $2.49 | 7,568,783.0 | -1.66% |
| 2025-07-23 | $226.9 | $226.3 | $0.58 | 1,976,312.0 | +0.47% |
| 2025-07-22 | $225.9 | $223.3 | $2.59 | 5,485,862.0 | +1.01% |
| 2025-07-21 | $224.1 | $222.8 | $1.31 | 4,902,219.0 | +0.47% |
| 2025-07-18 | $222.3 | $221.0 | $1.28 | 5,619,821.0 | +0.89% |
| 2025-07-17 | $220.6 | $219.2 | $1.32 | 3,870,738.0 | +0.34% |
| 2025-07-16 | $219.9 | $217.5 | $2.46 | 6,981,751.0 | +0.18% |
| 2025-07-15 | $222.9 | $219.0 | $3.94 | 5,030,322.0 | -1.43% |
Consumer Discretionary Select Sector Spdr 주식 (XLY) 연도별 가격 이력
이 심층 분석에서는 Consumer Discretionary Select Sector Spdr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XLY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Consumer Discretionary Select Sector Spdr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Consumer Discretionary Select Sector Spdr 주식 (XLY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $230.2 | $214.8 | $15.43 | 62,324,811.0 | +3.80% |
| 2025-07 | $227.3 | $214.7 | $12.62 | 110,170,866.0 | +1.89% |
| 2025-06 | $219.0 | $207.7 | $11.29 | 86,450,872.0 | +1.65% |
| 2025-05 | $218.2 | $196.7 | $21.50 | 79,053,449.0 | +8.38% |
| 2025-04 | $204.5 | $173.1 | $31.39 | 128,910,680.0 | -0.10% |
| 2025-03 | $218.4 | $191.7 | $26.68 | 93,710,559.0 | -8.57% |
| 2025-02 | $232.0 | $211.7 | $20.37 | 58,755,920.0 | -6.98% |
| 2025-01 | $235.8 | $218.3 | $17.55 | 57,189,946.0 | +3.49% |
Consumer Discretionary Select Sector Spdr 주식 (XLY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $240.3 | $222.9 | $17.42 | 70,341,466.0 | +1.69% |
| 2024-11 | $222.3 | $198.9 | $23.44 | 60,377,939.0 | +12.91% |
| 2024-10 | $203.1 | $193.0 | $10.05 | 59,828,914.0 | -1.74% |
| 2024-09 | $201.9 | $182.3 | $19.58 | 58,405,871.0 | +7.08% |
| 2024-08 | $188.1 | $166.5 | $21.65 | 69,921,169.0 | -0.20% |
| 2024-07 | $194.8 | $180.0 | $14.75 | 59,100,359.0 | +2.79% |
| 2024-06 | $184.7 | $174.2 | $10.46 | 53,924,324.0 | +3.65% |
| 2024-05 | $180.0 | $173.2 | $6.78 | 70,555,040.0 | +0.20% |
| 2024-04 | $184.3 | $168.9 | $15.39 | 108,394,373.0 | -4.50% |
| 2024-03 | $185.3 | $177.6 | $7.72 | 83,284,685.0 | -0.28% |
| 2024-02 | $184.8 | $171.1 | $13.72 | 98,778,105.0 | +7.89% |
| 2024-01 | $178.3 | $169.7 | $8.61 | 101,916,035.0 | -4.41% |
Consumer Discretionary Select Sector Spdr 주식 (XLY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $182.2 | $167.7 | $14.46 | 99,821,058.0 | +5.94% |
| 2023-11 | $171.6 | $151.8 | $19.81 | 116,768,772.0 | +10.97% |
| 2023-10 | $164.1 | $147.8 | $16.25 | 144,368,821.0 | -5.52% |
| 2023-09 | $175.2 | $156.7 | $18.49 | 102,873,958.0 | -5.70% |
| 2023-08 | $174.6 | $160.9 | $13.69 | 92,726,394.0 | -1.74% |
| 2023-07 | $177.8 | $168.4 | $9.43 | 100,675,572.0 | +2.31% |
| 2023-06 | $170.3 | $150.4 | $19.92 | 106,484,744.0 | +12.00% |
| 2023-05 | $154.1 | $144.0 | $10.11 | 92,178,041.0 | +2.54% |
| 2023-04 | $149.0 | $142.6 | $6.43 | 85,277,204.0 | -1.12% |
| 2023-03 | $149.6 | $135.7 | $13.92 | 149,862,232.0 | +2.75% |
| 2023-02 | $158.0 | $142.7 | $15.34 | 95,349,065.0 | -2.13% |
| 2023-01 | $149.0 | $126.8 | $22.20 | 90,443,634.0 | +15.13% |
0.77%
0.02%
자본화:
|
볼륨(24시간):