Stockscreener 앱 받기
81.19
0.09%
0.07
시간 외 거래:
81.19
State Street 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 |
|---|---|---|---|---|---|
| 2026-05-26 | $81.72 | $80.56 | $1.16 | 97,627.0 | +0.09% |
| 2026-05-22 | $81.90 | $80.99 | $0.91 | 10,018.0 | -0.07% |
| 2026-05-21 | $81.38 | $79.72 | $1.66 | 6,607.0 | +0.20% |
| 2026-05-20 | $81.06 | $79.32 | $1.74 | 11,963.0 | +2.17% |
| 2026-05-19 | $79.62 | $78.25 | $1.38 | 22,078.0 | +0.66% |
| 2026-05-18 | $79.44 | $77.78 | $1.66 | 23,671.0 | +1.64% |
| 2026-05-15 | $78.62 | $77.51 | $1.11 | 11,799.0 | -1.71% |
| 2026-05-14 | $79.08 | $78.25 | $0.83 | 5,857.0 | +1.26% |
| 2026-05-13 | $78.59 | $77.55 | $1.04 | 17,415.0 | -0.97% |
| 2026-05-12 | $79.08 | $77.75 | $1.33 | 88,946.0 | +1.56% |
| 2026-05-11 | $78.75 | $77.24 | $1.51 | 15,485.0 | -1.70% |
| 2026-05-08 | $80.29 | $78.58 | $1.71 | 29,570.0 | -2.03% |
| 2026-05-07 | $81.22 | $80.04 | $1.18 | 18,156.0 | +0.85% |
| 2026-05-06 | $80.20 | $79.25 | $0.95 | 16,743.0 | -0.67% |
| 2026-05-05 | $80.58 | $79.01 | $1.57 | 6,092.0 | -0.32% |
| 2026-05-04 | $81.81 | $80.33 | $1.48 | 12,913.0 | -1.41% |
| 2026-05-01 | $81.80 | $80.92 | $0.88 | 37,902.0 | +1.67% |
| 2026-04-30 | $81.00 | $78.73 | $2.27 | 46,186.0 | +2.46% |
| 2026-04-29 | $80.55 | $77.81 | $2.73 | 65,293.0 | -3.48% |
| 2026-04-28 | $83.10 | $80.95 | $2.15 | 18,891.0 | -1.74% |
State Street Spdr S P Health Care Equipment Etf 주식 (XHE) 연도별 가격 이력
이 심층 분석에서는 State Street 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 State Street Spdr S P Health Care Equipment Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P Health Care Equipment Etf 주식 (XHE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $81.90 | $77.24 | $4.66 | 530,469.0 | +1.07% |
| 2026-04 | $85.66 | $77.25 | $8.40 | 814,537.0 | +2.67% |
| 2026-03 | $87.72 | $76.00 | $11.72 | 476,474.0 | -11.49% |
| 2026-02 | $89.23 | $83.30 | $5.93 | 256,106.0 | +2.11% |
| 2026-01 | $93.62 | $85.33 | $8.29 | 429,245.0 | -1.88% |
State Street Spdr S P Health Care Equipment Etf 주식 (XHE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $90.59 | $87.19 | $3.40 | 238,763.0 | +0.20% |
| 2025-11 | $89.83 | $78.92 | $10.91 | 445,088.0 | +11.44% |
| 2025-10 | $82.50 | $76.78 | $5.72 | 752,703.0 | +1.31% |
| 2025-09 | $82.89 | $76.91 | $5.98 | 253,805.0 | -4.10% |
| 2025-08 | $83.49 | $75.63 | $7.86 | 295,140.0 | +7.78% |
| 2025-07 | $83.16 | $76.19 | $6.97 | 684,822.0 | -6.17% |
| 2025-06 | $83.65 | $77.59 | $6.06 | 409,658.0 | +0.04% |
| 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% |
State Street 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% |
0.58%
자본화:
|
볼륨(24시간):