Stockscreener 앱 받기
79.29
1.72%
1.34
시장 영업 전:
79.80
0.51
+0.64%
Spdr Metals Mining Etf 주식 (XME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $80.39 | $79.04 | $1.35 | 2,306,280.0 | +1.72% |
| 2025-08-07 | $78.10 | $76.39 | $1.71 | 2,556,088.0 | +3.37% |
| 2025-08-06 | $76.84 | $75.34 | $1.50 | 1,605,563.0 | -0.22% |
| 2025-08-05 | $75.70 | $73.72 | $1.98 | 2,055,593.0 | +2.40% |
| 2025-08-04 | $73.95 | $72.55 | $1.40 | 1,307,643.0 | +1.93% |
| 2025-08-01 | $72.99 | $71.07 | $1.92 | 2,465,711.0 | -1.24% |
| 2025-07-31 | $73.75 | $72.50 | $1.25 | 2,284,566.0 | -0.45% |
| 2025-07-30 | $75.46 | $73.14 | $2.32 | 3,070,721.0 | -2.02% |
| 2025-07-29 | $76.25 | $74.38 | $1.88 | 1,698,621.0 | -1.38% |
| 2025-07-28 | $77.47 | $75.17 | $2.30 | 2,433,718.0 | -1.78% |
| 2025-07-25 | $77.77 | $76.75 | $1.02 | 1,341,069.0 | +0.44% |
| 2025-07-24 | $78.23 | $76.84 | $1.39 | 1,569,778.0 | -1.45% |
| 2025-07-23 | $78.43 | $77.80 | $0.63 | 1,042,417.0 | +0.36% |
| 2025-07-22 | $78.46 | $76.75 | $1.71 | 2,356,514.0 | +2.74% |
| 2025-07-21 | $77.52 | $75.88 | $1.64 | 2,754,528.0 | +1.14% |
| 2025-07-18 | $75.64 | $74.56 | $1.07 | 1,379,107.0 | +0.72% |
| 2025-07-17 | $74.75 | $71.95 | $2.80 | 1,810,817.0 | +2.77% |
| 2025-07-16 | $72.82 | $71.34 | $1.48 | 1,845,810.0 | +0.48% |
| 2025-07-15 | $73.52 | $72.23 | $1.28 | 2,320,524.0 | -0.43% |
| 2025-07-14 | $73.34 | $72.03 | $1.31 | 1,069,776.0 | -0.74% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $80.39 | $71.07 | $9.32 | 14,603,158.0 | +8.14% |
| 2025-07 | $78.46 | $66.09 | $12.37 | 42,393,017.0 | +9.07% |
| 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% |
0.63%
0.02%
자본화:
|
볼륨(24시간):