Stockscreener 앱 받기
103.25
0.96%
0.98
시간 외 거래:
103.25
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $103.5 | $101.8 | $1.76 | 1,536,956.0 | +0.96% |
| 2026-09-03 | $103.2 | $101.0 | $2.21 | 2,284,743.0 | +1.09% |
| 2026-09-02 | $102.0 | $100.4 | $1.66 | 1,425,237.0 | +0.61% |
| 2026-09-01 | $102.7 | $100.5 | $2.22 | 2,252,014.0 | -2.19% |
| 2026-08-31 | $104.3 | $102.8 | $1.52 | 1,564,569.0 | -1.71% |
| 2026-08-28 | $105.9 | $103.8 | $2.12 | 1,370,531.0 | +0.08% |
| 2026-08-27 | $105.7 | $104.3 | $1.37 | 1,275,358.0 | -1.40% |
| 2026-08-26 | $107.2 | $105.6 | $1.53 | 840,556.0 | -0.36% |
| 2026-08-25 | $107.5 | $105.7 | $1.78 | 850,710.0 | +0.08% |
| 2026-08-24 | $107.9 | $105.8 | $2.09 | 812,283.0 | -0.20% |
| 2026-08-21 | $107.0 | $105.8 | $1.19 | 1,122,900.0 | +0.83% |
| 2026-08-20 | $106.8 | $105.1 | $1.69 | 2,630,398.0 | -2.41% |
| 2026-08-19 | $109.9 | $107.7 | $2.16 | 2,752,263.0 | +2.15% |
| 2026-08-18 | $108.4 | $105.9 | $2.45 | 1,378,786.0 | -2.07% |
| 2026-08-17 | $108.7 | $107.3 | $1.40 | 1,069,794.0 | -0.76% |
| 2026-08-14 | $109.7 | $108.3 | $1.38 | 1,287,942.0 | -0.47% |
| 2026-08-13 | $110.0 | $108.4 | $1.60 | 1,343,227.0 | +1.09% |
| 2026-08-12 | $110.9 | $107.8 | $3.03 | 1,720,009.0 | -1.77% |
| 2026-08-11 | $110.4 | $108.9 | $1.54 | 1,318,636.0 | +1.90% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $103.5 | $100.4 | $3.17 | 9,035,906.0 | +0.43% |
| 2026-08 | $111.6 | $102.8 | $8.84 | 33,555,371.0 | -0.81% |
| 2026-07 | $115.6 | $103.1 | $12.44 | 52,194,435.0 | -10.31% |
| 2026-06 | $117.9 | $102.1 | $15.80 | 67,062,214.0 | +12.60% |
| 2026-05 | $106.8 | $93.57 | $13.19 | 51,018,868.0 | -3.18% |
| 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% |
0.48%
0.13%
자본화:
|
볼륨(24시간):