Stockscreener 앱 받기
70.07
0.01%
-0.01
시간 외 거래:
70.00
-0.07
-0.10%
Spdr Metals Mining Etf 주식 (XME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $70.33 | $69.75 | $0.5819 | 2,032,764.0 | -0.01% |
| 2025-07-02 | $70.13 | $67.87 | $2.26 | 2,235,122.0 | +4.35% |
| 2025-07-01 | $67.74 | $66.09 | $1.65 | 1,446,489.0 | -0.09% |
| 2025-06-30 | $67.51 | $66.14 | $1.37 | 1,902,731.0 | +1.27% |
| 2025-06-27 | $66.78 | $65.68 | $1.10 | 1,645,375.0 | -1.37% |
| 2025-06-26 | $67.40 | $66.00 | $1.40 | 1,942,743.0 | +2.70% |
| 2025-06-25 | $66.06 | $65.09 | $0.97 | 937,421.0 | -0.62% |
| 2025-06-24 | $66.36 | $65.62 | $0.74 | 1,756,038.0 | -0.38% |
| 2025-06-23 | $66.54 | $65.18 | $1.36 | 1,284,114.0 | +1.01% |
| 2025-06-20 | $67.13 | $65.45 | $1.68 | 1,840,517.0 | -1.72% |
| 2025-06-18 | $67.34 | $66.48 | $0.855 | 941,753.0 | -0.12% |
| 2025-06-17 | $67.23 | $66.25 | $0.985 | 1,340,670.0 | +0.80% |
| 2025-06-16 | $66.99 | $66.05 | $0.94 | 1,307,371.0 | +1.33% |
| 2025-06-13 | $65.77 | $64.22 | $1.55 | 1,118,861.0 | +0.72% |
| 2025-06-12 | $64.91 | $63.76 | $1.15 | 833,529.0 | +0.81% |
| 2025-06-11 | $64.84 | $63.72 | $1.12 | 1,068,114.0 | -0.65% |
| 2025-06-10 | $65.73 | $64.47 | $1.26 | 1,306,763.0 | -0.87% |
| 2025-06-09 | $65.81 | $65.04 | $0.765 | 1,438,138.0 | +1.47% |
| 2025-06-06 | $64.85 | $64.19 | $0.655 | 915,586.0 | +0.44% |
| 2025-06-05 | $65.50 | $63.88 | $1.62 | 3,499,051.0 | +0.00% |
| 2025-06-04 | $64.24 | $63.38 | $0.86 | 1,627,202.0 | +1.26% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $70.33 | $66.09 | $4.24 | 7,747,139.0 | +4.24% |
| 2025-06 | $67.51 | $61.41 | $6.10 | 31,755,963.0 | +11.85% |
| 2025-05 | $61.59 | $56.21 | $5.38 | 32,016,437.0 | +6.65% |
| 2025-04 | $57.33 | $45.89 | $11.44 | 35,795,089.0 | +0.64% |
| 2025-03 | $59.51 | $53.05 | $6.46 | 33,726,700.0 | -3.63% |
| 2025-02 | $62.87 | $56.62 | $6.25 | 32,580,737.0 | -2.02% |
| 2025-01 | $61.71 | $56.49 | $5.22 | 31,199,087.0 | +4.49% |
Spdr Metals Mining Etf 주식 (XME) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $69.05 | $55.69 | $13.36 | 27,118,586.0 | -18.15% |
| 2024-11 | $70.49 | $63.16 | $7.33 | 27,000,962.0 | +8.11% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):