Stockscreener 앱 받기
105.75
2.86%
2.94
시간 외 거래:
107.22
1.47
+1.39%
State Street Spdr S P Homebuilders Etf 주식 (XHB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $106.5 | $104.8 | $1.75 | 4,880,921.0 | +2.86% |
| 2026-05-05 | $103.4 | $101.5 | $1.88 | 1,675,081.0 | +1.39% |
| 2026-05-04 | $104.4 | $101.3 | $3.08 | 2,339,719.0 | -3.51% |
| 2026-05-01 | $106.5 | $105.0 | $1.47 | 2,150,996.0 | -0.86% |
| 2026-04-30 | $106.2 | $104.4 | $1.85 | 2,068,262.0 | +1.88% |
| 2026-04-29 | $107.2 | $103.9 | $3.34 | 2,019,929.0 | -2.69% |
| 2026-04-28 | $108.8 | $106.5 | $2.30 | 1,713,467.0 | -1.36% |
| 2026-04-27 | $109.7 | $107.8 | $1.89 | 1,444,108.0 | -0.06% |
| 2026-04-24 | $109.8 | $108.4 | $1.43 | 2,040,066.0 | -0.90% |
| 2026-04-23 | $110.0 | $107.8 | $2.30 | 1,944,609.0 | +0.58% |
| 2026-04-22 | $110.6 | $108.4 | $2.19 | 1,321,774.0 | +0.01% |
| 2026-04-21 | $111.8 | $108.6 | $3.19 | 3,429,896.0 | -0.55% |
| 2026-04-20 | $109.4 | $106.9 | $2.52 | 1,157,983.0 | +2.00% |
| 2026-04-17 | $109.0 | $104.5 | $4.47 | 2,806,558.0 | +4.78% |
| 2026-04-16 | $103.9 | $102.2 | $1.72 | 1,024,259.0 | -0.51% |
| 2026-04-15 | $105.5 | $102.6 | $2.98 | 1,535,779.0 | -2.74% |
| 2026-04-14 | $106.6 | $105.0 | $1.58 | 1,296,842.0 | +0.24% |
| 2026-04-13 | $105.6 | $102.7 | $2.95 | 1,207,371.0 | +1.63% |
| 2026-04-10 | $104.7 | $103.3 | $1.39 | 1,093,863.0 | -0.33% |
| 2026-04-09 | $104.9 | $101.5 | $3.37 | 1,229,221.0 | +1.76% |
| 2026-04-08 | $103.7 | $101.2 | $2.50 | 3,531,353.0 | +5.57% |
| 2026-04-07 | $98.24 | $96.08 | $2.16 | 1,490,427.0 | -2.23% |
State Street Spdr S P Homebuilders Etf 주식 (XHB) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr S P Homebuilders Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XHB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr S P Homebuilders Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P Homebuilders Etf 주식 (XHB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $106.5 | $101.3 | $5.17 | 15,927,638.0 | -0.24% |
| 2026-04 | $111.8 | $96.08 | $15.72 | 36,837,753.0 | +7.37% |
| 2026-03 | $113.7 | $95.40 | $18.31 | 50,348,921.0 | -14.41% |
| 2026-02 | $123.1 | $107.4 | $15.70 | 53,528,366.0 | +6.40% |
| 2026-01 | $116.4 | $102.7 | $13.66 | 59,424,588.0 | +5.28% |
State Street Spdr S P Homebuilders Etf 주식 (XHB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $110.3 | $103.5 | $6.78 | 32,454,849.0 | -4.44% |
| 2025-11 | $110.0 | $98.66 | $11.35 | 31,712,918.0 | +3.67% |
| 2025-10 | $113.0 | $103.4 | $9.66 | 55,622,330.0 | -5.21% |
| 2025-09 | $120.6 | $109.0 | $11.53 | 55,121,071.0 | -2.81% |
| 2025-08 | $117.8 | $101.4 | $16.40 | 56,934,516.0 | +11.86% |
| 2025-07 | $108.1 | $97.86 | $10.24 | 64,512,931.0 | +3.39% |
| 2025-06 | $99.53 | $91.71 | $7.82 | 45,897,050.0 | +4.57% |
| 2025-05 | $102.4 | $93.61 | $8.75 | 46,760,045.0 | -0.46% |
| 2025-04 | $99.04 | $84.48 | $14.56 | 44,873,612.0 | -2.27% |
| 2025-03 | $103.7 | $94.19 | $9.54 | 44,517,651.0 | -4.43% |
| 2025-02 | $108.6 | $99.99 | $8.65 | 44,440,107.0 | -6.47% |
| 2025-01 | $113.5 | $101.5 | $11.97 | 43,654,281.0 | +3.73% |
State Street Spdr S P Homebuilders Etf 주식 (XHB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $123.3 | $103.0 | $20.39 | 33,792,849.0 | -14.96% |
| 2024-11 | $126.1 | $113.7 | $12.40 | 36,246,574.0 | +7.60% |
| 2024-10 | $126.1 | $112.0 | $14.12 | 43,794,437.0 | -8.31% |
| 2024-09 | $125.5 | $109.8 | $15.70 | 36,563,658.0 | +6.11% |
| 2024-08 | $120.3 | $104.2 | $16.15 | 41,808,739.0 | -0.68% |
| 2024-07 | $121.2 | $97.40 | $23.83 | 54,144,200.0 | +16.93% |
| 2024-06 | $107.1 | $100.2 | $6.94 | 42,888,956.0 | -4.01% |
| 2024-05 | $110.1 | $101.4 | $8.74 | 48,701,218.0 | +2.62% |
| 2024-04 | $111.7 | $99.58 | $12.16 | 64,095,655.0 | -8.05% |
| 2024-03 | $112.0 | $102.6 | $9.40 | 47,223,630.0 | +8.27% |
| 2024-02 | $103.3 | $93.80 | $9.53 | 58,416,433.0 | +9.88% |
| 2024-01 | $97.49 | $90.96 | $6.53 | 65,331,909.0 | -1.94% |
0.69%
자본화:
|
볼륨(24시간):