Stockscreener 앱 받기
89.54
0.87%
-0.79
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 |
|---|---|---|---|---|---|
| 2026-07-31 | $89.91 | $88.32 | $1.59 | 12,109.0 | -0.87% |
| 2026-07-30 | $90.36 | $89.50 | $0.86 | 9,095.0 | +0.46% |
| 2026-07-29 | $90.94 | $89.21 | $1.73 | 9,252.0 | +0.37% |
| 2026-07-28 | $89.65 | $89.20 | $0.45 | 108,913.0 | +2.34% |
| 2026-07-27 | $87.70 | $86.02 | $1.68 | 16,917.0 | +2.77% |
| 2026-07-24 | $86.07 | $85.18 | $0.8868 | 20,288.0 | +0.19% |
| 2026-07-23 | $85.02 | $84.45 | $0.565 | 15,386.0 | -0.16% |
| 2026-07-22 | $86.43 | $85.06 | $1.37 | 9,164.0 | -1.62% |
| 2026-07-21 | $86.97 | $86.40 | $0.57 | 11,161.0 | -0.57% |
| 2026-07-20 | $87.64 | $86.84 | $0.799 | 15,973.0 | -0.57% |
| 2026-07-17 | $88.47 | $87.03 | $1.44 | 15,949.0 | -1.89% |
| 2026-07-16 | $90.11 | $87.48 | $2.63 | 93,564.0 | +2.62% |
| 2026-07-15 | $87.52 | $85.42 | $2.10 | 10,103.0 | +1.86% |
| 2026-07-14 | $88.05 | $84.80 | $3.25 | 45,933.0 | -3.23% |
| 2026-07-13 | $88.70 | $87.49 | $1.22 | 13,687.0 | +0.46% |
| 2026-07-10 | $88.09 | $86.90 | $1.19 | 20,731.0 | +0.17% |
| 2026-07-09 | $87.70 | $87.02 | $0.68 | 7,057.0 | +1.39% |
| 2026-07-08 | $86.86 | $86.06 | $0.795 | 12,286.0 | -2.05% |
| 2026-07-07 | $89.70 | $88.16 | $1.54 | 22,342.0 | -0.75% |
| 2026-07-06 | $89.40 | $87.46 | $1.94 | 10,015.0 | +1.24% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $90.94 | $84.45 | $6.49 | 572,773.0 | +6.30% |
| 2026-06 | $86.81 | $77.42 | $9.39 | 631,221.0 | +5.96% |
| 2026-05 | $81.90 | $77.24 | $4.66 | 571,854.0 | -1.05% |
| 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% |
1.09%
0.10%
자본화:
|
볼륨(24시간):