102.66
price up icon4.15%   4.09
after-market 시간 외 거래: 103.64 0.98 +0.95%
loading

Spdr Homebuilders Etf 주식 (XHB) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $104.5 $97.86 $6.62 6,633,644.0 +4.15%
2025-06-30 $98.95 $97.66 $1.30 1,813,285.0 +0.11%
2025-06-27 $99.53 $97.67 $1.86 1,782,839.0 +0.88%
2025-06-26 $97.64 $96.28 $1.36 1,403,244.0 +0.78%
2025-06-25 $98.23 $96.54 $1.69 1,783,771.0 -1.56%
2025-06-24 $98.93 $97.04 $1.89 3,574,743.0 +1.00%
2025-06-23 $97.52 $93.84 $3.68 2,712,906.0 +2.73%
2025-06-20 $95.04 $93.77 $1.27 2,768,170.0 +1.66%
2025-06-18 $94.73 $92.86 $1.87 2,006,071.0 +0.13%
2025-06-17 $96.10 $93.01 $3.09 2,617,370.0 -2.29%
2025-06-16 $95.79 $94.20 $1.59 1,651,585.0 +1.16%
2025-06-13 $96.52 $93.70 $2.82 2,410,334.0 -2.65%
2025-06-12 $97.21 $95.44 $1.77 1,654,764.0 +0.34%
2025-06-11 $99.39 $96.36 $3.03 2,619,212.0 -1.62%
2025-06-10 $98.23 $96.44 $1.79 2,537,970.0 +1.92%
2025-06-09 $96.67 $95.36 $1.31 1,876,009.0 +1.14%
2025-06-06 $96.72 $95.09 $1.63 3,367,998.0 -0.81%
2025-06-05 $96.61 $94.88 $1.73 1,508,023.0 -0.11%
2025-06-04 $96.58 $94.76 $1.82 2,287,344.0 +1.40%
2025-06-03 $94.84 $92.84 $2.00 3,075,564.0 +1.74%

Spdr Homebuilders Etf 주식 (XHB) 연도별 가격 이력

이 심층 분석에서는 Spdr 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 Spdr Homebuilders Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Spdr Homebuilders Etf 주식 (XHB) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $104.5 $97.86 $6.62 6,633,644.0 +0.00%
2025-06 $104.5 $91.71 $12.78 52,530,694.0 +8.91%
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%

Spdr Homebuilders Etf 주식 (XHB) 가격 이력 2024

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%

Spdr Homebuilders Etf 주식 (XHB) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $96.92 $82.84 $14.08 60,791,796.0 +15.32%
2023-11 $83.52 $71.28 $12.24 79,897,156.0 +15.82%
2023-10 $77.68 $69.32 $8.36 105,227,591.0 -6.46%
2023-09 $84.51 $75.62 $8.89 79,191,934.0 -7.82%
2023-08 $85.11 $77.78 $7.33 75,740,427.0 -1.70%
2023-07 $85.13 $77.13 $8.00 47,248,371.0 +5.24%
2023-06 $80.72 $68.45 $12.27 62,240,372.0 +16.56%
2023-05 $73.08 $68.39 $4.69 65,934,507.0 -2.86%
2023-04 $70.98 $63.95 $7.03 55,537,101.0 +4.66%
2023-03 $69.32 $63.79 $5.53 90,546,274.0 +0.36%
2023-02 $72.98 $65.85 $7.13 58,252,035.0 -2.78%
2023-01 $69.48 $60.50 $8.98 38,568,056.0 +15.14%
exchange_traded_fund VTV
$178.56
price up icon 1.03%
exchange_traded_fund VUG
$433.97
price down icon 1.01%
exchange_traded_fund IJH
$62.79
price up icon 1.24%
exchange_traded_fund EFA
$89.24
price down icon 0.17%
exchange_traded_fund IWF
$420.11
price down icon 1.05%
exchange_traded_fund QQQ
$546.99
price down icon 0.84%
자본화:     |  볼륨(24시간):