Stockscreener 앱 받기
51.78
0.27%
-0.14
시간 외 거래:
51.84
0.06
+0.12%
State Street Materials Select Sector Spdr Etf 주식 (XLB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-27 | $52.17 | $51.61 | $0.565 | 8,022,942.0 | -0.27% |
| 2026-04-24 | $52.00 | $51.33 | $0.675 | 7,393,470.0 | +0.21% |
| 2026-04-23 | $51.90 | $51.28 | $0.62 | 13,864,465.0 | -0.04% |
| 2026-04-22 | $52.42 | $51.70 | $0.725 | 8,895,883.0 | +0.12% |
| 2026-04-21 | $52.57 | $51.63 | $0.935 | 9,437,224.0 | -0.88% |
| 2026-04-20 | $52.40 | $51.67 | $0.73 | 8,438,163.0 | +0.67% |
| 2026-04-17 | $52.37 | $51.47 | $0.905 | 11,738,767.0 | +0.25% |
| 2026-04-16 | $51.97 | $51.49 | $0.48 | 12,615,748.0 | +0.72% |
| 2026-04-15 | $51.90 | $51.23 | $0.665 | 20,258,013.0 | -1.21% |
| 2026-04-14 | $52.26 | $51.65 | $0.61 | 8,227,232.0 | -0.34% |
| 2026-04-13 | $52.26 | $51.55 | $0.70 | 9,822,764.0 | +0.44% |
| 2026-04-10 | $52.22 | $51.88 | $0.34 | 6,136,570.0 | +0.56% |
| 2026-04-09 | $52.07 | $51.47 | $0.60 | 7,617,616.0 | -0.15% |
| 2026-04-08 | $51.78 | $50.77 | $1.01 | 14,176,055.0 | +3.33% |
| 2026-04-07 | $50.32 | $49.68 | $0.64 | 9,829,259.0 | -0.28% |
| 2026-04-06 | $50.43 | $49.85 | $0.58 | 8,881,709.0 | -0.38% |
| 2026-04-02 | $50.92 | $49.91 | $1.01 | 13,771,794.0 | -0.10% |
| 2026-04-01 | $50.66 | $50.16 | $0.495 | 19,929,384.0 | +0.98% |
| 2026-03-31 | $50.23 | $49.28 | $0.945 | 20,464,731.0 | +1.79% |
State Street Materials Select Sector Spdr Etf 주식 (XLB) 연도별 가격 이력
이 심층 분석에서는 State Street Materials Select Sector Spdr Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XLB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Materials Select Sector Spdr Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Materials Select Sector Spdr Etf 주식 (XLB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $52.57 | $49.68 | $2.89 | 207,080,000.0 | +3.62% |
| 2026-03 | $53.38 | $46.73 | $6.66 | 395,647,864.0 | -6.44% |
| 2026-02 | $54.14 | $49.20 | $4.94 | 379,523,390.0 | +8.40% |
| 2026-01 | $50.62 | $45.27 | $5.35 | 323,964,124.0 | +8.64% |
State Street Materials Select Sector Spdr Etf 주식 (XLB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $46.14 | $43.35 | $2.79 | 194,800,587.0 | +2.30% |
| 2025-11 | $44.88 | $42.03 | $2.84 | 310,593,402.0 | +4.35% |
| 2025-10 | $45.22 | $42.52 | $2.70 | 299,525,778.0 | -4.41% |
| 2025-09 | $46.35 | $43.84 | $2.51 | 240,787,424.0 | -2.88% |
| 2025-08 | $46.36 | $43.01 | $3.35 | 277,468,274.0 | +5.19% |
| 2025-07 | $46.43 | $43.81 | $2.62 | 307,102,284.0 | -0.09% |
| 2025-06 | $44.49 | $42.77 | $1.72 | 216,073,874.0 | +1.70% |
| 2025-05 | $43.74 | $41.45 | $2.29 | 170,919,498.0 | +2.92% |
| 2025-04 | $43.56 | $36.56 | $7.00 | 344,006,072.0 | -2.43% |
| 2025-03 | $44.95 | $42.03 | $2.92 | 240,208,812.0 | -3.13% |
| 2025-02 | $45.49 | $43.47 | $2.03 | 210,986,366.0 | -0.03% |
| 2025-01 | $44.85 | $41.52 | $3.33 | 272,071,082.0 | +5.53% |
State Street Materials Select Sector Spdr Etf 주식 (XLB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $47.59 | $41.70 | $5.89 | 197,444,546.0 | -11.58% |
| 2024-11 | $47.97 | $45.41 | $2.56 | 170,846,258.0 | +1.49% |
| 2024-10 | $48.94 | $46.67 | $2.26 | 176,106,340.0 | -3.10% |
| 2024-09 | $48.89 | $44.45 | $4.45 | 151,704,204.0 | +2.23% |
| 2024-08 | $47.21 | $43.61 | $3.60 | 190,796,708.0 | +2.32% |
| 2024-07 | $46.49 | $43.20 | $3.29 | 187,814,968.0 | +4.34% |
| 2024-06 | $45.77 | $43.98 | $1.80 | 138,507,486.0 | -3.52% |
| 2024-05 | $46.28 | $43.95 | $2.33 | 164,591,878.0 | +3.27% |
| 2024-04 | $46.86 | $43.77 | $3.08 | 215,245,120.0 | -4.59% |
| 2024-03 | $46.60 | $43.74 | $2.86 | 225,854,942.0 | +6.09% |
| 2024-02 | $43.90 | $40.37 | $3.53 | 231,854,944.0 | +6.51% |
| 2024-01 | $42.77 | $40.72 | $2.05 | 245,244,540.0 | -3.89% |
0.03%
0.29%
자본화:
|
볼륨(24시간):