Stockscreener 앱 받기
93.47
0.19%
-0.18
시장 영업 전:
93.50
0.03
+0.03%
Spdr Biotech Etf 주식 (XBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $93.97 | $92.49 | $1.48 | 7,793,876.0 | -0.19% |
| 2025-09-03 | $94.86 | $92.61 | $2.24 | 9,070,368.0 | +0.83% |
| 2025-09-02 | $93.51 | $91.10 | $2.41 | 14,508,987.0 | +3.37% |
| 2025-08-29 | $90.68 | $89.33 | $1.35 | 5,039,322.0 | -0.49% |
| 2025-08-28 | $91.13 | $90.03 | $1.10 | 4,454,115.0 | +0.00% |
| 2025-08-27 | $90.47 | $89.64 | $0.835 | 5,732,476.0 | +0.43% |
| 2025-08-26 | $89.94 | $88.71 | $1.23 | 6,172,132.0 | +1.27% |
| 2025-08-25 | $91.17 | $88.60 | $2.58 | 8,263,448.0 | -2.36% |
| 2025-08-22 | $91.98 | $89.96 | $2.02 | 9,805,317.0 | +1.11% |
| 2025-08-21 | $90.03 | $88.23 | $1.80 | 8,412,527.0 | +0.78% |
| 2025-08-20 | $89.36 | $88.18 | $1.18 | 7,947,039.0 | +0.47% |
| 2025-08-19 | $89.75 | $88.60 | $1.16 | 8,110,393.0 | -1.56% |
| 2025-08-18 | $91.34 | $90.12 | $1.22 | 6,348,292.0 | -0.52% |
| 2025-08-15 | $90.73 | $89.50 | $1.23 | 10,495,235.0 | +1.24% |
| 2025-08-14 | $89.89 | $88.47 | $1.42 | 11,562,162.0 | +0.06% |
| 2025-08-13 | $89.80 | $87.27 | $2.53 | 14,956,660.0 | +2.99% |
| 2025-08-12 | $87.04 | $85.37 | $1.67 | 9,498,232.0 | +2.07% |
| 2025-08-11 | $85.97 | $84.81 | $1.16 | 6,160,473.0 | -0.32% |
| 2025-08-08 | $85.96 | $85.04 | $0.92 | 6,666,515.0 | +0.13% |
| 2025-08-07 | $85.89 | $84.52 | $1.37 | 9,777,883.0 | -0.94% |
| 2025-08-06 | $86.38 | $84.98 | $1.40 | 11,582,497.0 | -0.83% |
Spdr Biotech Etf 주식 (XBI) 연도별 가격 이력
이 심층 분석에서는 Spdr 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 Spdr Biotech Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Biotech Etf 주식 (XBI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $94.86 | $91.10 | $3.76 | 39,167,107.0 | +4.03% |
| 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% |
Spdr 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% |
Spdr Biotech Etf 주식 (XBI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $92.02 | $74.20 | $17.82 | 222,270,710.0 | +18.23% |
| 2023-11 | $77.19 | $64.99 | $12.20 | 248,900,037.0 | +14.03% |
| 2023-10 | $72.98 | $63.80 | $9.18 | 240,779,484.0 | -9.30% |
| 2023-09 | $81.29 | $71.59 | $9.70 | 156,642,804.0 | -7.80% |
| 2023-08 | $83.73 | $75.91 | $7.82 | 140,059,355.0 | -6.04% |
| 2023-07 | $86.83 | $80.83 | $6.00 | 117,248,937.0 | +1.31% |
| 2023-06 | $90.91 | $82.03 | $8.88 | 138,497,274.0 | -0.86% |
| 2023-05 | $89.83 | $79.47 | $10.36 | 183,459,402.0 | +4.64% |
| 2023-04 | $82.80 | $74.75 | $8.05 | 152,680,194.0 | +5.24% |
| 2023-03 | $84.29 | $72.44 | $11.85 | 218,795,361.0 | -8.01% |
| 2023-02 | $92.60 | $81.38 | $11.22 | 160,860,723.0 | -6.81% |
| 2023-01 | $90.01 | $81.02 | $9.00 | 200,102,788.0 | +7.11% |
0.74%
자본화:
|
볼륨(24시간):