Stockscreener 앱 받기
128.96
0.32%
0.41
시장 영업 전:
129.34
0.38
+0.29%
State Street Spdr S P Biotech Etf 주식 (XBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $129.9 | $125.6 | $4.38 | 9,890,778.0 | +0.32% |
| 2026-04-01 | $131.4 | $128.0 | $3.42 | 20,007,486.0 | +0.64% |
| 2026-03-31 | $128.0 | $122.7 | $5.21 | 18,457,732.0 | +7.53% |
| 2026-03-30 | $120.6 | $118.3 | $2.33 | 9,294,438.0 | -0.68% |
| 2026-03-27 | $123.7 | $119.5 | $4.18 | 10,694,653.0 | -3.48% |
| 2026-03-26 | $125.6 | $122.5 | $3.12 | 11,475,669.0 | -0.02% |
| 2026-03-25 | $125.0 | $121.1 | $3.90 | 11,450,484.0 | +3.66% |
| 2026-03-24 | $120.6 | $118.2 | $2.44 | 10,263,237.0 | -1.77% |
| 2026-03-23 | $123.3 | $121.0 | $2.33 | 8,361,622.0 | +1.16% |
| 2026-03-20 | $123.5 | $119.5 | $3.99 | 12,140,960.0 | -1.65% |
| 2026-03-19 | $123.4 | $119.7 | $3.67 | 11,698,763.0 | +1.01% |
| 2026-03-18 | $123.3 | $121.1 | $2.29 | 9,427,462.0 | -2.48% |
| 2026-03-17 | $125.2 | $123.7 | $1.52 | 5,895,721.0 | +0.23% |
| 2026-03-16 | $124.5 | $123.1 | $1.43 | 7,328,660.0 | +1.71% |
| 2026-03-13 | $124.9 | $121.0 | $3.94 | 10,398,403.0 | -0.64% |
| 2026-03-12 | $124.8 | $121.8 | $3.04 | 11,446,253.0 | -2.98% |
| 2026-03-11 | $127.7 | $125.4 | $2.24 | 7,348,290.0 | -0.82% |
| 2026-03-10 | $129.1 | $126.7 | $2.42 | 10,027,814.0 | +0.24% |
| 2026-03-09 | $127.5 | $123.6 | $3.92 | 12,182,138.0 | +2.52% |
State Street Spdr S P Biotech Etf 주식 (XBI) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr S P Biotech Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XBI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr S P Biotech Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P Biotech Etf 주식 (XBI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $131.4 | $125.6 | $5.88 | 39,789,042.0 | +0.96% |
| 2026-03 | $129.1 | $118.2 | $10.92 | 230,408,878.0 | +0.28% |
| 2026-02 | $131.2 | $120.3 | $10.90 | 166,767,023.0 | +2.10% |
| 2026-01 | $132.1 | $118.3 | $13.81 | 201,242,281.0 | +2.31% |
State Street Spdr S P Biotech Etf 주식 (XBI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $126.5 | $117.7 | $8.78 | 188,802,466.0 | -1.21% |
| 2025-11 | $123.5 | $106.3 | $17.17 | 222,470,109.0 | +9.27% |
| 2025-10 | $113.2 | $100.1 | $13.10 | 237,306,520.0 | +12.49% |
| 2025-09 | $100.5 | $91.10 | $9.43 | 208,635,230.0 | +11.52% |
| 2025-08 | $91.98 | $84.39 | $7.59 | 176,899,548.0 | +4.89% |
| 2025-07 | $89.06 | $82.04 | $7.02 | 221,901,200.0 | +3.29% |
| 2025-06 | $85.96 | $79.49 | $6.47 | 202,953,892.0 | +4.72% |
| 2025-05 | $84.24 | $75.68 | $8.56 | 265,044,666.0 | -4.53% |
| 2025-04 | $83.25 | $66.66 | $16.59 | 310,814,996.0 | +2.28% |
| 2025-03 | $89.37 | $79.33 | $10.05 | 164,785,018.0 | -8.58% |
| 2025-02 | $94.90 | $86.22 | $8.68 | 165,167,452.0 | -4.27% |
| 2025-01 | $94.79 | $86.40 | $8.39 | 183,290,860.0 | +2.90% |
State Street Spdr S P Biotech Etf 주식 (XBI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $99.91 | $88.63 | $11.28 | 162,385,669.0 | -9.77% |
| 2024-11 | $105.5 | $90.67 | $14.80 | 217,042,273.0 | +2.67% |
| 2024-10 | $100.6 | $95.08 | $5.48 | 147,045,795.0 | -1.79% |
| 2024-09 | $103.5 | $95.43 | $8.09 | 151,005,890.0 | -2.43% |
| 2024-08 | $102.4 | $91.00 | $11.40 | 155,994,360.0 | +2.22% |
| 2024-07 | $103.1 | $90.28 | $12.80 | 177,035,043.0 | +6.85% |
| 2024-06 | $95.40 | $88.69 | $6.71 | 152,583,566.0 | +4.02% |
| 2024-05 | $93.85 | $84.70 | $9.15 | 204,846,013.0 | +5.33% |
| 2024-04 | $94.54 | $81.14 | $13.40 | 249,104,074.0 | -10.82% |
| 2024-03 | $103.5 | $92.15 | $11.31 | 223,774,636.0 | -3.59% |
| 2024-02 | $103.5 | $86.39 | $17.13 | 241,901,215.0 | +12.57% |
| 2024-01 | $94.32 | $86.00 | $8.32 | 248,780,657.0 | -2.08% |
0.16%
0.62%
자본화:
|
볼륨(24시간):