Stockscreener 앱 받기
106.53
0.93%
0.98
Spdr Homebuilders Etf 주식 (XHB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-25 | $106.5 | $105.0 | $1.50 | 1,541,879.0 | +0.93% |
| 2025-07-24 | $107.5 | $105.3 | $2.16 | 3,396,178.0 | -2.00% |
| 2025-07-23 | $108.1 | $107.3 | $0.80 | 1,865,052.0 | +0.92% |
| 2025-07-22 | $107.1 | $102.8 | $4.31 | 4,722,325.0 | +5.61% |
| 2025-07-21 | $102.5 | $100.9 | $1.55 | 1,555,148.0 | -0.37% |
| 2025-07-18 | $103.3 | $100.8 | $2.44 | 2,106,005.0 | -0.95% |
| 2025-07-17 | $102.6 | $100.7 | $1.94 | 2,069,425.0 | +1.38% |
| 2025-07-16 | $101.5 | $99.04 | $2.45 | 3,295,599.0 | +0.61% |
| 2025-07-15 | $104.7 | $100.4 | $4.37 | 4,958,877.0 | -3.48% |
| 2025-07-14 | $104.6 | $102.8 | $1.86 | 2,805,249.0 | -0.70% |
| 2025-07-11 | $105.4 | $104.3 | $1.10 | 2,076,090.0 | -1.24% |
| 2025-07-10 | $107.3 | $104.4 | $2.94 | 3,308,513.0 | +1.01% |
| 2025-07-09 | $105.2 | $102.3 | $2.91 | 3,493,112.0 | +3.12% |
| 2025-07-08 | $102.7 | $100.6 | $2.13 | 2,406,201.0 | +0.64% |
| 2025-07-07 | $102.7 | $100.2 | $2.53 | 2,352,943.0 | -1.39% |
| 2025-07-03 | $104.0 | $102.3 | $1.73 | 2,455,862.0 | -1.08% |
| 2025-07-02 | $104.1 | $102.3 | $1.77 | 3,163,545.0 | +1.03% |
| 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% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $108.1 | $97.86 | $10.24 | 55,747,526.0 | +8.08% |
| 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% |
Spdr 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% |
Spdr Homebuilders Etf 주식 (XHB) 가격 이력 2023
| 월 | 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% |
0.43%
0.12%
자본화:
|
볼륨(24시간):