Stockscreener 앱 받기
104.27
1.18%
1.2188
State Street Spdr S P Health Care Services Etf 주식 (XHS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-13 | $103.9 | $102.7 | $1.15 | 1,535.0 | +0.43% |
| 2026-03-12 | $105.0 | $103.0 | $1.91 | 6,415.0 | -1.76% |
| 2026-03-11 | $105.0 | $104.3 | $0.63 | 16,671.0 | -0.23% |
| 2026-03-10 | $106.2 | $105.1 | $1.05 | 1,053.0 | -1.57% |
| 2026-03-09 | $106.9 | $104.1 | $2.85 | 7,779.0 | +0.55% |
| 2026-03-06 | $106.2 | $105.5 | $0.6973 | 1,646.0 | -1.21% |
| 2026-03-05 | $108.1 | $107.3 | $0.79 | 1,482.0 | -1.30% |
| 2026-03-04 | $109.4 | $109.0 | $0.45 | 3,261.0 | +0.88% |
| 2026-03-03 | $108.5 | $106.6 | $1.92 | 23,815.0 | -0.94% |
| 2026-03-02 | $109.1 | $107.4 | $1.73 | 2,085.0 | +0.67% |
| 2026-02-27 | $108.4 | $108.3 | $0.0699 | 949.0 | -0.32% |
| 2026-02-26 | $108.8 | $107.6 | $1.21 | 20,422.0 | +0.34% |
| 2026-02-25 | $108.4 | $107.5 | $0.955 | 3,450.0 | +1.47% |
| 2026-02-24 | $106.8 | $106.2 | $0.66 | 2,243.0 | -1.23% |
| 2026-02-23 | $108.2 | $107.7 | $0.48 | 1,527.0 | +0.18% |
| 2026-02-20 | $108.0 | $107.0 | $0.94 | 4,227.0 | -0.01% |
| 2026-02-19 | $108.0 | $107.3 | $0.79 | 5,247.0 | -0.70% |
| 2026-02-18 | $108.7 | $108.2 | $0.48 | 2,475.0 | +0.28% |
| 2026-02-17 | $109.0 | $108.0 | $1.02 | 1,482.0 | +0.17% |
State Street Spdr S P Health Care Services Etf 주식 (XHS) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr S P Health Care Services Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XHS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr S P Health Care Services 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 Services Etf 주식 (XHS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $109.4 | $102.7 | $6.69 | 67,277.0 | -4.45% |
| 2026-02 | $109.0 | $104.6 | $4.42 | 115,940.0 | +1.36% |
| 2026-01 | $112.1 | $105.4 | $6.66 | 294,838.0 | +0.00% |
State Street Spdr S P Health Care Services Etf 주식 (XHS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $110.8 | $106.5 | $4.30 | 123,270.0 | -2.72% |
| 2025-11 | $111.5 | $100.5 | $11.02 | 170,828.0 | +8.03% |
| 2025-10 | $106.3 | $99.54 | $6.72 | 165,165.0 | +1.09% |
| 2025-09 | $101.9 | $97.17 | $4.69 | 90,019.0 | +2.22% |
| 2025-08 | $99.46 | $87.64 | $11.82 | 111,754.0 | +10.62% |
| 2025-07 | $100.3 | $89.82 | $10.52 | 184,848.0 | -9.77% |
| 2025-06 | $99.72 | $94.53 | $5.19 | 228,061.0 | +2.21% |
| 2025-05 | $101.1 | $95.07 | $6.00 | 149,526.0 | +1.58% |
| 2025-04 | $98.75 | $89.58 | $9.17 | 113,617.0 | -2.28% |
| 2025-03 | $99.53 | $93.02 | $6.52 | 122,872.0 | +0.47% |
| 2025-02 | $103.2 | $96.42 | $6.83 | 217,604.0 | -4.35% |
| 2025-01 | $103.5 | $90.57 | $12.93 | 111,156.0 | +13.22% |
State Street Spdr S P Health Care Services Etf 주식 (XHS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $98.26 | $88.94 | $9.32 | 55,850.0 | -7.93% |
| 2024-11 | $98.48 | $90.88 | $7.60 | 56,699.0 | +5.86% |
| 2024-10 | $97.68 | $92.48 | $5.19 | 103,165.0 | -4.56% |
| 2024-09 | $98.94 | $93.91 | $5.03 | 68,622.0 | -1.99% |
| 2024-08 | $99.73 | $93.53 | $6.20 | 99,574.0 | -0.03% |
| 2024-07 | $100.3 | $88.10 | $12.20 | 159,238.0 | +10.03% |
| 2024-06 | $93.47 | $89.14 | $4.33 | 175,943.0 | -2.32% |
| 2024-05 | $92.18 | $87.80 | $4.38 | 185,389.0 | +4.04% |
| 2024-04 | $94.95 | $86.13 | $8.82 | 148,943.0 | -6.74% |
| 2024-03 | $95.09 | $89.63 | $5.46 | 137,923.0 | +4.87% |
| 2024-02 | $91.73 | $86.56 | $5.17 | 112,786.0 | +3.95% |
| 2024-01 | $90.75 | $85.93 | $4.82 | 85,240.0 | -2.20% |
0.71%
자본화:
|
볼륨(24시간):