Stockscreener 앱 받기
79.28
0.51%
-0.41
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 |
|---|---|---|---|---|---|
| 2025-07-28 | $79.96 | $79.23 | $0.731 | 20,203.0 | -0.51% |
| 2025-07-25 | $79.69 | $78.58 | $1.11 | 11,343.0 | +1.25% |
| 2025-07-24 | $79.63 | $78.53 | $1.10 | 5,412.0 | -1.61% |
| 2025-07-23 | $80.00 | $79.47 | $0.53 | 3,266.0 | +2.49% |
| 2025-07-22 | $78.19 | $76.56 | $1.63 | 17,384.0 | +1.89% |
| 2025-07-21 | $77.24 | $76.57 | $0.6699 | 10,488.0 | -0.13% |
| 2025-07-18 | $78.49 | $76.62 | $1.87 | 60,834.0 | -1.51% |
| 2025-07-17 | $78.23 | $77.64 | $0.5909 | 191,796.0 | -0.33% |
| 2025-07-16 | $78.49 | $77.58 | $0.91 | 13,239.0 | -0.13% |
| 2025-07-15 | $80.14 | $78.25 | $1.89 | 112,436.0 | -1.92% |
| 2025-07-14 | $80.23 | $79.59 | $0.6415 | 88,930.0 | -0.21% |
| 2025-07-11 | $81.78 | $79.95 | $1.83 | 14,860.0 | -3.07% |
| 2025-07-10 | $83.16 | $81.60 | $1.56 | 67,354.0 | +1.02% |
| 2025-07-09 | $81.67 | $80.50 | $1.17 | 6,545.0 | +0.68% |
| 2025-07-08 | $81.75 | $81.00 | $0.755 | 7,525.0 | +1.45% |
| 2025-07-07 | $81.49 | $79.87 | $1.62 | 7,363.0 | -2.34% |
| 2025-07-03 | $81.97 | $81.76 | $0.21 | 3,133.0 | +0.16% |
| 2025-07-02 | $81.92 | $81.62 | $0.3034 | 5,300.0 | +0.09% |
| 2025-07-01 | $82.12 | $80.72 | $1.40 | 5,244.0 | +0.54% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $83.16 | $76.56 | $6.60 | 672,858.0 | -2.38% |
| 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% |
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% |
0.51%
0.38%
자본화:
|
볼륨(24시간):