Stockscreener 앱 받기
85.79
3.01%
2.51
시간 외 거래:
85.79
Spdr Oil Gas Equipment And Services Etf 주식 (XES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $86.27 | $84.00 | $2.27 | 63,935.0 | +3.01% |
| 2024-11-20 | $83.33 | $82.35 | $0.985 | 121,105.0 | +1.20% |
| 2024-11-19 | $82.91 | $81.58 | $1.33 | 22,027.0 | -0.58% |
| 2024-11-18 | $83.27 | $82.09 | $1.18 | 37,727.0 | +1.66% |
| 2024-11-15 | $84.05 | $80.99 | $3.06 | 82,191.0 | -1.88% |
| 2024-11-14 | $84.26 | $82.17 | $2.09 | 28,539.0 | -0.75% |
| 2024-11-13 | $85.12 | $83.44 | $1.68 | 35,330.0 | -1.65% |
| 2024-11-12 | $86.58 | $84.83 | $1.75 | 36,950.0 | -1.08% |
| 2024-11-11 | $86.07 | $83.50 | $2.57 | 62,016.0 | +2.55% |
| 2024-11-08 | $84.22 | $83.22 | $1.00 | 50,645.0 | -1.37% |
| 2024-11-07 | $85.97 | $84.43 | $1.54 | 47,257.0 | -1.44% |
| 2024-11-06 | $86.80 | $82.46 | $4.34 | 128,603.0 | +8.89% |
| 2024-11-05 | $79.16 | $78.08 | $1.08 | 24,925.0 | +1.63% |
| 2024-11-04 | $78.42 | $76.66 | $1.76 | 52,464.0 | +2.14% |
| 2024-11-01 | $78.24 | $76.11 | $2.13 | 30,824.0 | -1.52% |
| 2024-10-31 | $78.26 | $77.04 | $1.22 | 48,451.0 | +0.48% |
| 2024-10-30 | $78.44 | $77.02 | $1.42 | 37,808.0 | +0.22% |
| 2024-10-29 | $78.15 | $76.54 | $1.61 | 56,995.0 | -1.18% |
| 2024-10-28 | $77.93 | $76.31 | $1.62 | 34,394.0 | -1.41% |
| 2024-10-25 | $79.27 | $78.37 | $0.90 | 41,476.0 | +1.47% |
| 2024-10-24 | $78.27 | $76.33 | $1.94 | 21,631.0 | +0.15% |
| 2024-10-23 | $78.71 | $77.35 | $1.36 | 25,228.0 | -1.32% |
| 2024-10-22 | $79.87 | $78.71 | $1.16 | 17,758.0 | -0.99% |
Spdr Oil Gas Equipment And Services Etf 주식 (XES) 연도별 가격 이력
이 심층 분석에서는 Spdr Oil Gas Equipment And Services Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XES 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Oil Gas Equipment And Services Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Oil Gas Equipment And Services Etf 주식 (XES) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $86.80 | $76.11 | $10.69 | 888,473.0 | +10.78% |
| 2024-10 | $86.92 | $76.31 | $10.61 | 876,069.0 | -4.12% |
| 2024-09 | $86.39 | $75.26 | $11.13 | 1,138,336.0 | -6.79% |
| 2024-08 | $98.52 | $83.25 | $15.27 | 1,076,069.0 | -12.01% |
| 2024-07 | $99.22 | $87.44 | $11.78 | 886,301.0 | +8.40% |
| 2024-06 | $93.85 | $85.04 | $8.81 | 1,548,664.0 | -3.08% |
| 2024-05 | $96.71 | $86.86 | $9.85 | 1,494,363.0 | +5.90% |
| 2024-04 | $98.86 | $88.52 | $10.34 | 1,866,868.0 | -4.91% |
| 2024-03 | $93.85 | $83.20 | $10.65 | 2,046,213.0 | +13.62% |
| 2024-02 | $84.62 | $76.65 | $7.97 | 3,410,443.0 | +0.42% |
| 2024-01 | $86.00 | $76.08 | $9.92 | 2,574,741.0 | -3.46% |
Spdr Oil Gas Equipment And Services Etf 주식 (XES) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $87.83 | $77.59 | $10.24 | 2,340,582.0 | +1.17% |
| 2023-11 | $91.70 | $81.05 | $10.65 | 2,770,413.0 | -4.49% |
| 2023-10 | $96.74 | $86.28 | $10.46 | 3,086,836.0 | -8.69% |
| 2023-09 | $100.8 | $94.11 | $6.70 | 3,187,023.0 | +2.99% |
| 2023-08 | $96.38 | $88.72 | $7.66 | 2,419,894.0 | -1.45% |
| 2023-07 | $94.70 | $76.25 | $18.45 | 2,079,160.0 | +20.72% |
| 2023-06 | $78.88 | $67.21 | $11.67 | 1,873,379.0 | +16.50% |
| 2023-05 | $73.92 | $66.83 | $7.09 | 1,990,844.0 | -9.05% |
| 2023-04 | $81.04 | $71.21 | $9.83 | 3,275,252.0 | -1.90% |
| 2023-03 | $91.22 | $67.69 | $23.53 | 3,909,170.0 | -11.81% |
| 2023-02 | $90.51 | $78.92 | $11.59 | 4,629,585.0 | -2.62% |
| 2023-01 | $87.97 | $73.76 | $14.21 | 1,912,276.0 | +9.81% |
Spdr Oil Gas Equipment And Services Etf 주식 (XES) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $80.66 | $69.69 | $10.97 | 1,350,266.0 | +1.36% |
| 2022-11 | $84.08 | $73.63 | $10.45 | 2,662,446.0 | +0.20% |
| 2022-10 | $78.98 | $57.50 | $21.48 | 4,971,050.0 | +42.30% |
| 2022-09 | $66.47 | $51.63 | $14.84 | 4,276,816.0 | -12.27% |
| 2022-08 | $67.60 | $57.18 | $10.42 | 2,673,184.0 | -1.67% |
| 2022-07 | $64.48 | $49.99 | $14.49 | 4,776,850.0 | +7.19% |
| 2022-06 | $82.85 | $55.61 | $27.24 | 5,880,710.0 | -22.25% |
| 2022-05 | $81.00 | $63.45 | $17.55 | 3,760,854.0 | +9.41% |
| 2022-04 | $83.49 | $67.35 | $16.14 | 4,497,134.0 | -6.50% |
| 2022-03 | $80.30 | $61.75 | $18.55 | 5,938,773.0 | +16.90% |
| 2022-02 | $64.71 | $58.02 | $6.69 | 2,979,000.0 | +10.33% |
| 2022-01 | $61.60 | $49.82 | $11.78 | 2,125,275.0 | +17.70% |
1.22%
자본화:
|
볼륨(24시간):