Stockscreener 앱 받기
66.40
2.08%
1.35
시간 외 거래:
66.52
0.12
+0.18%
Spdr Metals Mining Etf 주식 (XME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $66.58 | $65.56 | $1.02 | 1,745,750.0 | +2.08% |
| 2024-11-15 | $66.23 | $64.85 | $1.38 | 1,554,825.0 | -0.08% |
| 2024-11-14 | $66.38 | $64.76 | $1.62 | 1,493,192.0 | -1.11% |
| 2024-11-13 | $67.11 | $65.75 | $1.36 | 1,925,886.0 | -1.57% |
| 2024-11-12 | $67.77 | $66.26 | $1.51 | 1,441,943.0 | -2.52% |
| 2024-11-11 | $69.04 | $68.11 | $0.93 | 1,272,175.0 | -0.95% |
| 2024-11-08 | $69.33 | $68.48 | $0.845 | 1,302,160.0 | -0.57% |
| 2024-11-07 | $70.49 | $69.27 | $1.22 | 1,257,441.0 | -0.31% |
| 2024-11-06 | $70.17 | $66.93 | $3.24 | 3,696,784.0 | +8.07% |
| 2024-11-05 | $64.69 | $63.16 | $1.53 | 1,092,487.0 | +1.78% |
| 2024-11-04 | $64.16 | $63.17 | $0.99 | 1,011,921.0 | -0.50% |
| 2024-11-01 | $64.54 | $63.74 | $0.80 | 950,724.0 | +0.42% |
| 2024-10-31 | $64.77 | $63.24 | $1.53 | 1,213,255.0 | -1.47% |
| 2024-10-30 | $65.87 | $64.50 | $1.37 | 808,019.0 | -1.72% |
| 2024-10-29 | $66.00 | $65.02 | $0.978 | 1,078,318.0 | +0.05% |
| 2024-10-28 | $65.78 | $64.20 | $1.58 | 750,680.0 | +2.55% |
| 2024-10-25 | $65.03 | $63.81 | $1.22 | 750,435.0 | -0.67% |
| 2024-10-24 | $64.78 | $63.58 | $1.20 | 1,068,497.0 | -0.39% |
| 2024-10-23 | $65.51 | $64.23 | $1.28 | 1,320,586.0 | -1.79% |
| 2024-10-22 | $66.62 | $65.38 | $1.24 | 1,410,059.0 | -0.60% |
Spdr Metals Mining Etf 주식 (XME) 연도별 가격 이력
이 심층 분석에서는 Spdr Metals Mining Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XME 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Metals Mining Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Metals Mining Etf 주식 (XME) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $70.49 | $63.16 | $7.33 | 20,491,038.0 | +4.42% |
| 2024-10 | $67.20 | $61.95 | $5.25 | 29,303,262.0 | -0.20% |
| 2024-09 | $65.31 | $53.38 | $11.93 | 49,831,189.0 | +6.48% |
| 2024-08 | $63.86 | $53.87 | $9.99 | 54,085,896.0 | -5.72% |
| 2024-07 | $65.37 | $59.83 | $5.54 | 43,303,662.0 | +6.98% |
| 2024-06 | $65.12 | $57.20 | $7.92 | 54,053,960.0 | -7.92% |
| 2024-05 | $65.36 | $58.91 | $6.45 | 63,676,102.0 | +8.71% |
| 2024-04 | $63.59 | $58.44 | $5.15 | 73,883,687.0 | -1.68% |
| 2024-03 | $60.43 | $55.36 | $5.07 | 52,963,279.0 | +6.71% |
| 2024-02 | $58.13 | $54.24 | $3.89 | 54,549,202.0 | -1.21% |
| 2024-01 | $60.29 | $54.90 | $5.39 | 57,426,153.0 | -4.43% |
Spdr Metals Mining Etf 주식 (XME) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $61.80 | $52.76 | $9.04 | 68,678,339.0 | +9.28% |
| 2023-11 | $54.86 | $48.77 | $6.09 | 56,824,419.0 | +10.70% |
| 2023-10 | $52.45 | $48.01 | $4.44 | 64,971,995.0 | -5.79% |
| 2023-09 | $54.07 | $50.91 | $3.16 | 53,217,601.0 | +0.85% |
| 2023-08 | $53.55 | $49.60 | $3.95 | 62,256,490.0 | -3.40% |
| 2023-07 | $54.05 | $48.87 | $5.18 | 54,877,676.0 | +6.04% |
| 2023-06 | $51.05 | $44.67 | $6.38 | 79,049,387.0 | +14.15% |
| 2023-05 | $49.92 | $44.17 | $5.75 | 68,985,889.0 | -9.88% |
| 2023-04 | $53.65 | $48.39 | $5.26 | 57,045,811.0 | -7.07% |
| 2023-03 | $59.24 | $48.33 | $10.91 | 118,096,513.0 | -5.43% |
| 2023-02 | $59.20 | $52.79 | $6.41 | 58,834,363.0 | -1.59% |
| 2023-01 | $57.73 | $48.73 | $9.01 | 69,701,403.0 | +14.68% |
Spdr Metals Mining Etf 주식 (XME) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $55.01 | $48.48 | $6.53 | 73,849,296.0 | -7.64% |
| 2022-11 | $53.95 | $45.60 | $8.35 | 83,171,029.0 | +11.20% |
| 2022-10 | $50.37 | $43.52 | $6.85 | 78,629,614.0 | +14.14% |
| 2022-09 | $51.42 | $40.76 | $10.66 | 106,325,761.0 | -13.52% |
| 2022-08 | $53.86 | $46.40 | $7.46 | 73,217,549.0 | +1.84% |
| 2022-07 | $48.36 | $39.83 | $8.53 | 88,583,736.0 | +11.15% |
| 2022-06 | $57.16 | $42.65 | $14.51 | 110,734,337.0 | -19.08% |
| 2022-05 | $58.75 | $47.65 | $11.10 | 167,659,893.0 | -4.59% |
| 2022-04 | $66.63 | $54.86 | $11.77 | 147,670,868.0 | -8.29% |
| 2022-03 | $63.70 | $52.72 | $10.98 | 201,872,042.0 | +16.48% |
| 2022-02 | $53.12 | $42.19 | $10.93 | 125,315,496.0 | +26.13% |
| 2022-01 | $48.23 | $40.00 | $8.23 | 99,085,111.0 | -6.83% |
0.46%
자본화:
|
볼륨(24시간):