Stockscreener 앱 받기
84.07
2.23%
-1.9156
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 |
|---|---|---|---|---|---|
| 2026-03-05 | $85.22 | $84.07 | $1.15 | 18,232.0 | -2.23% |
| 2026-03-04 | $86.70 | $85.60 | $1.10 | 9,652.0 | -0.21% |
| 2026-03-03 | $86.68 | $84.64 | $2.04 | 58,960.0 | -1.67% |
| 2026-03-02 | $87.72 | $86.31 | $1.41 | 10,346.0 | -0.87% |
| 2026-02-27 | $88.43 | $87.88 | $0.55 | 11,439.0 | -0.89% |
| 2026-02-26 | $89.23 | $87.59 | $1.64 | 12,025.0 | +1.41% |
| 2026-02-25 | $87.98 | $86.98 | $1.00 | 9,134.0 | +1.00% |
| 2026-02-24 | $87.24 | $86.88 | $0.36 | 3,362.0 | -0.03% |
| 2026-02-23 | $87.28 | $86.28 | $0.9988 | 7,756.0 | -0.21% |
| 2026-02-20 | $87.61 | $86.02 | $1.59 | 29,791.0 | +1.28% |
| 2026-02-19 | $87.00 | $85.64 | $1.36 | 17,355.0 | -0.70% |
| 2026-02-18 | $86.98 | $85.22 | $1.76 | 18,549.0 | +1.75% |
| 2026-02-17 | $85.59 | $84.27 | $1.32 | 5,629.0 | +1.37% |
| 2026-02-13 | $85.14 | $83.84 | $1.30 | 4,078.0 | +0.74% |
| 2026-02-12 | $85.79 | $83.30 | $2.49 | 25,310.0 | -3.16% |
| 2026-02-11 | $86.72 | $84.89 | $1.83 | 35,814.0 | -0.39% |
| 2026-02-10 | $87.55 | $85.84 | $1.71 | 20,242.0 | +1.27% |
| 2026-02-09 | $85.67 | $85.11 | $0.56 | 7,079.0 | -0.63% |
| 2026-02-06 | $86.06 | $85.12 | $0.9387 | 4,946.0 | +2.26% |
| 2026-02-05 | $85.51 | $84.16 | $1.35 | 12,922.0 | -1.43% |
| 2026-02-04 | $86.34 | $85.34 | $1.00 | 16,407.0 | -0.60% |
| 2026-02-03 | $86.90 | $85.18 | $1.72 | 7,602.0 | -0.54% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $87.72 | $84.07 | $3.65 | 97,190.0 | -4.89% |
| 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% |
1.69%
자본화:
|
볼륨(24시간):