Stockscreener 앱 받기
118.61
2.40%
2.78
시간 외 거래:
118.60
-0.01
-0.01%
Spdr Homebuilders Etf 주식 (XHB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $118.6 | $115.3 | $3.36 | 1,820,416.0 | +2.40% |
| 2024-11-04 | $117.9 | $114.9 | $2.99 | 1,868,974.0 | +1.07% |
| 2024-11-01 | $116.6 | $114.5 | $2.15 | 1,535,624.0 | +0.34% |
| 2024-10-31 | $115.2 | $113.8 | $1.44 | 1,784,949.0 | -0.71% |
| 2024-10-30 | $116.5 | $114.0 | $2.47 | 1,946,267.0 | -0.21% |
| 2024-10-29 | $115.3 | $112.0 | $3.34 | 3,738,619.0 | -2.11% |
| 2024-10-28 | $119.0 | $117.4 | $1.64 | 1,422,440.0 | +1.05% |
| 2024-10-25 | $119.2 | $116.4 | $2.80 | 2,129,254.0 | -1.37% |
| 2024-10-24 | $118.8 | $117.3 | $1.44 | 1,638,774.0 | +0.24% |
| 2024-10-23 | $119.3 | $117.1 | $2.15 | 2,569,592.0 | -0.46% |
| 2024-10-22 | $120.4 | $118.3 | $2.08 | 2,863,423.0 | -2.61% |
| 2024-10-21 | $125.3 | $121.4 | $3.97 | 3,369,200.0 | -3.13% |
| 2024-10-18 | $126.1 | $124.5 | $1.62 | 1,502,323.0 | +0.94% |
| 2024-10-17 | $125.7 | $123.9 | $1.84 | 1,375,875.0 | -0.70% |
| 2024-10-16 | $126.0 | $124.5 | $1.52 | 1,175,658.0 | +1.17% |
| 2024-10-15 | $125.5 | $123.7 | $1.80 | 1,476,121.0 | +0.11% |
| 2024-10-14 | $123.8 | $121.1 | $2.70 | 1,153,202.0 | +1.95% |
| 2024-10-11 | $121.9 | $119.8 | $2.06 | 1,201,814.0 | +0.81% |
| 2024-10-10 | $121.3 | $119.8 | $1.49 | 1,557,579.0 | -1.60% |
| 2024-10-09 | $122.8 | $121.7 | $1.11 | 1,422,283.0 | +0.20% |
| 2024-10-08 | $123.1 | $121.0 | $2.15 | 1,521,011.0 | +0.59% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $118.6 | $114.5 | $4.17 | 7,045,430.0 | +3.85% |
| 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% |
Spdr Homebuilders Etf 주식 (XHB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $65.58 | $59.44 | $6.14 | 56,421,338.0 | -3.15% |
| 2022-11 | $63.37 | $54.10 | $9.27 | 70,791,450.0 | +6.75% |
| 2022-10 | $59.44 | $52.99 | $6.45 | 90,014,329.0 | +6.67% |
| 2022-09 | $63.27 | $53.63 | $9.64 | 73,538,250.0 | -8.53% |
| 2022-08 | $68.06 | $59.69 | $8.37 | 56,745,042.0 | -6.58% |
| 2022-07 | $64.20 | $54.71 | $9.49 | 53,790,482.0 | +16.98% |
| 2022-06 | $63.38 | $51.23 | $12.15 | 78,608,551.0 | -12.34% |
| 2022-05 | $65.59 | $56.54 | $9.05 | 99,547,206.0 | +1.83% |
| 2022-04 | $65.02 | $60.25 | $4.77 | 97,765,919.0 | -3.02% |
| 2022-03 | $72.05 | $63.20 | $8.85 | 107,126,476.0 | -9.78% |
| 2022-02 | $75.13 | $63.97 | $11.16 | 88,644,745.0 | -5.90% |
| 2022-01 | $85.96 | $69.90 | $16.06 | 116,480,309.0 | -13.22% |
1.06%
자본화:
|
볼륨(24시간):