Stockscreener 앱 받기
55.64
12.35%
-7.84
시간 외 거래:
55.51
-0.13
-0.23%
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 |
|---|---|---|---|---|---|
| 2025-04-04 | $60.13 | $54.71 | $5.42 | 126,879.0 | -12.35% |
| 2025-04-03 | $68.38 | $63.37 | $5.01 | 89,376.0 | -12.92% |
| 2025-04-02 | $72.95 | $71.30 | $1.65 | 11,622.0 | +0.69% |
| 2025-04-01 | $72.64 | $70.89 | $1.75 | 46,057.0 | +1.46% |
| 2025-03-31 | $71.64 | $69.67 | $1.97 | 40,764.0 | +0.03% |
| 2025-03-28 | $72.59 | $70.73 | $1.86 | 42,206.0 | -1.84% |
| 2025-03-27 | $73.08 | $72.14 | $0.9442 | 26,027.0 | -0.40% |
| 2025-03-26 | $74.39 | $72.66 | $1.73 | 21,712.0 | +0.30% |
| 2025-03-25 | $73.20 | $72.31 | $0.89 | 14,176.0 | +0.46% |
| 2025-03-24 | $72.47 | $71.32 | $1.15 | 20,585.0 | +1.91% |
| 2025-03-21 | $71.29 | $70.75 | $0.54 | 12,621.0 | -1.22% |
| 2025-03-20 | $72.11 | $70.94 | $1.17 | 24,739.0 | +0.17% |
| 2025-03-19 | $72.40 | $70.60 | $1.80 | 55,119.0 | +1.79% |
| 2025-03-18 | $70.73 | $69.60 | $1.13 | 26,778.0 | +0.28% |
| 2025-03-17 | $70.55 | $69.36 | $1.19 | 33,929.0 | +1.31% |
| 2025-03-14 | $69.54 | $67.79 | $1.75 | 26,193.0 | +3.41% |
| 2025-03-13 | $69.45 | $66.81 | $2.64 | 43,958.0 | -1.93% |
| 2025-03-12 | $69.43 | $67.85 | $1.58 | 62,547.0 | +0.69% |
| 2025-03-11 | $68.83 | $67.24 | $1.59 | 66,999.0 | +0.62% |
| 2025-03-10 | $69.47 | $66.96 | $2.51 | 46,592.0 | -3.03% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $72.95 | $54.71 | $18.24 | 400,813.0 | -22.03% |
| 2025-03 | $74.94 | $66.54 | $8.40 | 1,070,834.0 | -3.93% |
| 2025-02 | $82.38 | $72.91 | $9.47 | 1,362,714.0 | -7.12% |
| 2025-01 | $88.62 | $79.68 | $8.94 | 974,815.0 | +1.33% |
Spdr Oil Gas Equipment And Services Etf 주식 (XES) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $86.30 | $74.33 | $11.97 | 814,117.0 | -9.51% |
| 2024-11 | $88.29 | $76.11 | $12.18 | 1,113,639.0 | +10.77% |
| 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% |
5.93%
자본화:
|
볼륨(24시간):