Stockscreener 앱 받기
53.72
1.22%
0.65
시간 외 거래:
53.71
-0.010
-0.02%
State Street Spdr S P Pharmaceuticals Etf 주식 (XPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $54.09 | $52.72 | $1.37 | 59,871.0 | +1.22% |
| 2026-03-18 | $53.96 | $53.05 | $0.91 | 32,182.0 | -2.28% |
| 2026-03-17 | $54.52 | $53.91 | $0.615 | 31,115.0 | +0.99% |
| 2026-03-16 | $54.40 | $53.71 | $0.69 | 18,470.0 | +1.00% |
| 2026-03-13 | $53.99 | $52.79 | $1.20 | 27,499.0 | -0.73% |
| 2026-03-12 | $54.73 | $53.32 | $1.41 | 283,433.0 | -3.33% |
| 2026-03-11 | $55.90 | $54.87 | $1.03 | 115,155.0 | -0.32% |
| 2026-03-10 | $56.40 | $55.26 | $1.14 | 70,963.0 | +0.92% |
| 2026-03-09 | $55.17 | $53.75 | $1.42 | 98,212.0 | +0.49% |
| 2026-03-06 | $54.90 | $53.93 | $0.97 | 66,326.0 | -0.74% |
| 2026-03-05 | $56.23 | $54.85 | $1.38 | 53,937.0 | -2.31% |
| 2026-03-04 | $56.88 | $55.72 | $1.16 | 57,134.0 | +1.62% |
| 2026-03-03 | $56.24 | $55.13 | $1.11 | 90,624.0 | -3.21% |
| 2026-03-02 | $57.56 | $56.47 | $1.09 | 78,227.0 | +0.38% |
| 2026-02-27 | $57.87 | $57.04 | $0.8299 | 84,461.0 | -1.56% |
| 2026-02-26 | $58.53 | $57.24 | $1.29 | 73,866.0 | -0.27% |
| 2026-02-25 | $58.84 | $58.23 | $0.615 | 46,280.0 | +0.65% |
| 2026-02-24 | $58.05 | $57.17 | $0.88 | 40,841.0 | +1.58% |
| 2026-02-23 | $57.62 | $56.52 | $1.09 | 72,078.0 | +0.18% |
| 2026-02-20 | $57.38 | $56.37 | $1.01 | 64,614.0 | -0.71% |
| 2026-02-19 | $57.84 | $56.60 | $1.24 | 97,776.0 | +0.07% |
| 2026-02-18 | $57.93 | $57.11 | $0.82 | 77,076.0 | -0.16% |
State Street Spdr S P Pharmaceuticals Etf 주식 (XPH) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr S P Pharmaceuticals Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XPH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr S P Pharmaceuticals Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P Pharmaceuticals Etf 주식 (XPH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $57.56 | $52.72 | $4.84 | 1,143,019.0 | -6.31% |
| 2026-02 | $58.84 | $55.45 | $3.39 | 1,918,526.0 | +3.45% |
| 2026-01 | $58.00 | $54.14 | $3.86 | 2,889,352.0 | -1.04% |
State Street Spdr S P Pharmaceuticals Etf 주식 (XPH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $57.58 | $52.65 | $4.93 | 1,406,864.0 | +2.66% |
| 2025-11 | $54.90 | $47.60 | $7.30 | 827,985.0 | +10.33% |
| 2025-10 | $49.89 | $46.90 | $2.99 | 1,611,160.0 | +3.61% |
| 2025-09 | $48.14 | $45.80 | $2.34 | 1,201,529.0 | +0.99% |
| 2025-08 | $47.61 | $40.80 | $6.81 | 1,100,747.0 | +15.25% |
| 2025-07 | $43.49 | $40.38 | $3.11 | 928,593.0 | +1.50% |
| 2025-06 | $42.72 | $40.26 | $2.46 | 830,768.0 | +0.05% |
| 2025-05 | $41.16 | $38.95 | $2.21 | 796,978.0 | -1.58% |
| 2025-04 | $43.73 | $35.22 | $8.51 | 1,320,971.0 | -5.91% |
| 2025-03 | $44.89 | $42.21 | $2.68 | 1,649,962.0 | -1.71% |
| 2025-02 | $45.96 | $43.84 | $2.12 | 612,556.0 | -1.11% |
| 2025-01 | $46.07 | $42.22 | $3.85 | 697,165.0 | +4.82% |
State Street Spdr S P Pharmaceuticals Etf 주식 (XPH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $46.40 | $42.45 | $3.95 | 974,121.0 | -7.53% |
| 2024-11 | $48.76 | $44.39 | $4.37 | 1,453,269.0 | +0.41% |
| 2024-10 | $47.41 | $43.52 | $3.89 | 1,572,843.0 | +3.70% |
| 2024-09 | $45.48 | $42.76 | $2.72 | 323,784.0 | -0.63% |
| 2024-08 | $44.76 | $40.28 | $4.48 | 804,118.0 | +3.26% |
| 2024-07 | $43.87 | $38.93 | $4.94 | 903,849.0 | +8.67% |
| 2024-06 | $41.29 | $39.45 | $1.84 | 772,215.0 | -1.61% |
| 2024-05 | $41.70 | $39.82 | $1.88 | 601,968.0 | +1.61% |
| 2024-04 | $43.41 | $38.88 | $4.53 | 633,600.0 | -7.74% |
| 2024-03 | $44.71 | $41.95 | $2.76 | 796,702.0 | -2.90% |
| 2024-02 | $45.62 | $41.96 | $3.66 | 732,931.0 | +5.76% |
| 2024-01 | $43.12 | $40.93 | $2.19 | 1,280,370.0 | +0.91% |
0.14%
0.24%
자본화:
|
볼륨(24시간):