Stockscreener 앱 받기
82.20
0.67%
0.549
Spdr S P Health Care Equipment Etf 주식 (XHE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $82.70 | $81.97 | $0.73 | 9,429.0 | +0.67% |
| 2025-06-05 | $82.15 | $81.19 | $0.96 | 106,624.0 | +0.53% |
| 2025-06-04 | $81.63 | $81.02 | $0.61 | 8,260.0 | -0.39% |
| 2025-06-03 | $81.67 | $81.23 | $0.44 | 4,356.0 | +1.70% |
| 2025-06-02 | $81.02 | $79.44 | $1.58 | 4,900.0 | -1.23% |
| 2025-05-30 | $81.48 | $80.84 | $0.64 | 7,700.0 | -0.66% |
| 2025-05-29 | $82.15 | $81.08 | $1.07 | 5,485.0 | +0.03% |
| 2025-05-28 | $82.20 | $81.59 | $0.609 | 3,021.0 | -0.76% |
| 2025-05-27 | $82.53 | $81.10 | $1.43 | 8,027.0 | +2.90% |
| 2025-05-23 | $80.10 | $79.32 | $0.7817 | 7,956.0 | -0.51% |
| 2025-05-22 | $80.81 | $79.43 | $1.38 | 10,330.0 | -0.46% |
| 2025-05-21 | $82.79 | $80.78 | $2.01 | 7,280.0 | -3.06% |
| 2025-05-20 | $83.60 | $82.96 | $0.6418 | 4,602.0 | -0.08% |
| 2025-05-19 | $83.48 | $82.37 | $1.11 | 5,699.0 | -0.39% |
| 2025-05-16 | $83.73 | $82.56 | $1.17 | 30,326.0 | +1.70% |
| 2025-05-15 | $82.36 | $81.31 | $1.05 | 5,808.0 | +0.62% |
| 2025-05-14 | $82.76 | $81.67 | $1.09 | 4,208.0 | -1.13% |
| 2025-05-13 | $83.62 | $82.59 | $1.03 | 17,845.0 | -0.89% |
| 2025-05-12 | $84.00 | $82.76 | $1.24 | 17,266.0 | +3.35% |
| 2025-05-09 | $81.61 | $80.62 | $0.9919 | 14,686.0 | -0.33% |
| 2025-05-08 | $81.90 | $79.45 | $2.45 | 8,727.0 | +2.25% |
Spdr S P Health Care Equipment Etf 주식 (XHE) 연도별 가격 이력
이 심층 분석에서는 Spdr S P Health Care Equipment Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XHE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr S P Health Care Equipment Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr S P Health Care Equipment Etf 주식 (XHE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $82.70 | $79.44 | $3.26 | 142,998.0 | +1.26% |
| 2025-05 | $84.00 | $78.11 | $5.89 | 257,582.0 | +2.69% |
| 2025-04 | $83.25 | $71.25 | $12.00 | 374,223.0 | -3.82% |
| 2025-03 | $89.10 | $80.71 | $8.39 | 386,183.0 | -7.17% |
| 2025-02 | $95.84 | $87.04 | $8.80 | 232,362.0 | -6.37% |
| 2025-01 | $97.10 | $88.19 | $8.91 | 313,116.0 | +6.86% |
Spdr S P Health Care Equipment Etf 주식 (XHE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $94.61 | $87.55 | $7.06 | 210,652.0 | -5.99% |
| 2024-11 | $94.03 | $88.07 | $5.96 | 173,473.0 | +7.28% |
| 2024-10 | $90.40 | $86.05 | $4.35 | 181,482.0 | -3.29% |
| 2024-09 | $91.47 | $86.36 | $5.11 | 249,494.0 | +0.63% |
| 2024-08 | $90.17 | $81.04 | $9.13 | 326,260.0 | +5.45% |
| 2024-07 | $90.00 | $82.79 | $7.21 | 703,961.0 | +1.04% |
| 2024-06 | $86.80 | $82.39 | $4.41 | 341,928.0 | -1.67% |
| 2024-05 | $87.97 | $82.31 | $5.66 | 312,874.0 | +4.54% |
| 2024-04 | $88.33 | $80.85 | $7.48 | 496,362.0 | -6.63% |
| 2024-03 | $88.31 | $82.53 | $5.78 | 580,638.0 | +3.95% |
| 2024-02 | $87.55 | $83.92 | $3.62 | 440,576.0 | +0.81% |
| 2024-01 | $85.98 | $80.37 | $5.61 | 1,214,500.0 | -0.40% |
Spdr S P Health Care Equipment Etf 주식 (XHE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $85.93 | $74.83 | $11.10 | 834,151.0 | +12.30% |
| 2023-11 | $75.81 | $66.67 | $9.14 | 695,023.0 | +10.21% |
| 2023-10 | $77.80 | $66.20 | $11.60 | 1,296,352.0 | -12.80% |
| 2023-09 | $87.53 | $76.71 | $10.82 | 1,008,107.0 | -9.94% |
| 2023-08 | $97.66 | $84.28 | $13.38 | 2,312,381.0 | -11.93% |
| 2023-07 | $99.68 | $94.18 | $5.50 | 1,173,635.0 | +0.03% |
| 2023-06 | $99.13 | $92.59 | $6.54 | 1,042,383.0 | +5.69% |
| 2023-05 | $99.19 | $91.84 | $7.35 | 1,296,856.0 | -4.81% |
| 2023-04 | $99.46 | $92.99 | $6.47 | 904,369.0 | +4.48% |
| 2023-03 | $94.88 | $86.79 | $8.09 | 1,368,654.0 | +0.79% |
| 2023-02 | $101.4 | $91.97 | $9.47 | 1,750,519.0 | -2.95% |
| 2023-01 | $96.89 | $88.68 | $8.21 | 1,780,679.0 | +6.46% |
0.99%
자본화:
|
볼륨(24시간):