Stockscreener 앱 받기
89.07
0.58%
-0.52
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $89.68 | $88.99 | $0.69 | 36,182.0 | -0.41% |
| 2025-11-25 | $89.83 | $87.78 | $2.05 | 36,926.0 | +2.41% |
| 2025-11-24 | $87.59 | $85.88 | $1.71 | 83,056.0 | +2.71% |
| 2025-11-21 | $85.84 | $81.75 | $4.09 | 26,793.0 | +4.72% |
| 2025-11-20 | $83.00 | $81.18 | $1.82 | 27,962.0 | -0.62% |
| 2025-11-19 | $82.15 | $81.24 | $0.9099 | 26,287.0 | +0.51% |
| 2025-11-18 | $82.14 | $80.62 | $1.52 | 18,590.0 | +0.09% |
| 2025-11-17 | $82.19 | $81.35 | $0.836 | 10,639.0 | -0.97% |
| 2025-11-14 | $82.70 | $81.60 | $1.10 | 29,291.0 | -0.84% |
| 2025-11-13 | $84.07 | $82.78 | $1.28 | 23,728.0 | -1.39% |
| 2025-11-12 | $84.67 | $83.79 | $0.885 | 20,894.0 | +0.05% |
| 2025-11-11 | $83.98 | $81.93 | $2.05 | 17,669.0 | +2.53% |
| 2025-11-10 | $81.89 | $80.77 | $1.12 | 5,732.0 | +1.35% |
| 2025-11-07 | $80.80 | $79.81 | $0.99 | 14,235.0 | +1.70% |
| 2025-11-06 | $80.10 | $78.92 | $1.18 | 15,637.0 | -1.00% |
| 2025-11-05 | $80.75 | $79.38 | $1.37 | 12,185.0 | -1.00% |
| 2025-11-04 | $81.10 | $79.74 | $1.36 | 11,131.0 | +0.82% |
| 2025-11-03 | $80.40 | $79.34 | $1.06 | 15,394.0 | +0.76% |
| 2025-10-31 | $80.02 | $79.49 | $0.53 | 40,772.0 | +0.14% |
| 2025-10-30 | $80.58 | $79.10 | $1.48 | 33,502.0 | -1.09% |
| 2025-10-29 | $81.76 | $80.56 | $1.20 | 11,764.0 | -0.71% |
| 2025-10-28 | $81.50 | $81.08 | $0.4143 | 5,498.0 | -0.76% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $89.83 | $78.92 | $10.91 | 432,331.0 | +11.82% |
| 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% |
State Street 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% |
0.94%
자본화:
|
볼륨(24시간):