Stockscreener 앱 받기
85.67
0.58%
-0.50
시간 외 거래:
85.50
-0.17
-0.20%
Materials Select Sector Spdr 주식 (XLB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $86.10 | $85.04 | $1.06 | 8,757,878.0 | -0.58% |
| 2025-10-30 | $87.04 | $86.12 | $0.92 | 10,385,782.0 | -1.34% |
| 2025-10-29 | $89.02 | $87.17 | $1.84 | 10,368,994.0 | -1.96% |
| 2025-10-28 | $89.54 | $88.76 | $0.78 | 6,519,064.0 | +0.13% |
| 2025-10-27 | $89.38 | $88.59 | $0.785 | 5,948,459.0 | -0.04% |
| 2025-10-24 | $89.58 | $88.93 | $0.655 | 6,690,146.0 | -0.41% |
| 2025-10-23 | $89.61 | $88.74 | $0.865 | 5,327,893.0 | +1.20% |
| 2025-10-22 | $88.85 | $87.97 | $0.8756 | 6,534,940.0 | -0.30% |
| 2025-10-21 | $88.91 | $87.99 | $0.92 | 4,657,723.0 | -0.38% |
| 2025-10-20 | $89.00 | $88.38 | $0.625 | 4,208,544.0 | +1.19% |
| 2025-10-17 | $88.38 | $87.41 | $0.97 | 6,385,245.0 | -0.19% |
| 2025-10-16 | $89.15 | $87.60 | $1.55 | 6,687,230.0 | -0.74% |
| 2025-10-15 | $90.00 | $88.23 | $1.77 | 5,261,733.0 | -0.45% |
| 2025-10-14 | $89.50 | $87.25 | $2.25 | 5,388,017.0 | +1.00% |
| 2025-10-13 | $88.80 | $87.78 | $1.02 | 5,919,270.0 | +1.59% |
| 2025-10-10 | $89.04 | $86.84 | $2.20 | 11,125,483.0 | -2.05% |
| 2025-10-09 | $90.43 | $88.44 | $1.99 | 6,604,418.0 | -1.37% |
| 2025-10-08 | $90.24 | $89.49 | $0.75 | 6,087,399.0 | +0.54% |
| 2025-10-07 | $90.28 | $89.10 | $1.18 | 5,623,676.0 | -0.40% |
| 2025-10-06 | $90.27 | $89.59 | $0.68 | 4,357,578.0 | -0.09% |
| 2025-10-03 | $90.33 | $89.60 | $0.735 | 4,895,951.0 | +0.17% |
| 2025-10-02 | $89.75 | $88.55 | $1.20 | 5,332,015.0 | +1.16% |
| 2025-10-01 | $89.72 | $88.47 | $1.25 | 6,695,451.0 | -1.05% |
Materials Select Sector Spdr 주식 (XLB) 연도별 가격 이력
이 심층 분석에서는 Materials Select Sector Spdr 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 Materials Select Sector Spdr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Materials Select Sector Spdr 주식 (XLB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $90.43 | $85.04 | $5.39 | 158,520,767.0 | -4.41% |
| 2025-09 | $92.70 | $87.68 | $5.02 | 120,393,712.0 | -2.88% |
| 2025-08 | $92.72 | $86.02 | $6.70 | 138,734,137.0 | +5.19% |
| 2025-07 | $92.86 | $87.63 | $5.23 | 153,551,142.0 | -0.09% |
| 2025-06 | $88.99 | $85.54 | $3.45 | 108,036,937.0 | +1.70% |
| 2025-05 | $87.48 | $82.89 | $4.59 | 85,459,749.0 | +2.92% |
| 2025-04 | $87.12 | $73.12 | $14.00 | 172,003,036.0 | -2.43% |
| 2025-03 | $89.91 | $84.06 | $5.84 | 120,104,406.0 | -3.13% |
| 2025-02 | $90.99 | $86.93 | $4.06 | 105,493,183.0 | -0.03% |
| 2025-01 | $89.71 | $83.04 | $6.67 | 136,035,541.0 | +5.53% |
Materials Select Sector Spdr 주식 (XLB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $95.18 | $83.40 | $11.78 | 98,722,273.0 | -11.58% |
| 2024-11 | $95.93 | $90.82 | $5.11 | 85,423,129.0 | +1.49% |
| 2024-10 | $97.87 | $93.35 | $4.52 | 88,053,170.0 | -3.10% |
| 2024-09 | $97.78 | $88.89 | $8.89 | 75,852,102.0 | +2.23% |
| 2024-08 | $94.42 | $87.22 | $7.20 | 95,398,354.0 | +2.32% |
| 2024-07 | $92.99 | $86.41 | $6.58 | 93,907,484.0 | +4.34% |
| 2024-06 | $91.55 | $87.95 | $3.60 | 69,253,743.0 | -3.52% |
| 2024-05 | $92.56 | $87.90 | $4.66 | 82,295,939.0 | +3.27% |
| 2024-04 | $93.72 | $87.55 | $6.17 | 107,622,560.0 | -4.59% |
| 2024-03 | $93.20 | $87.49 | $5.72 | 112,927,471.0 | +6.09% |
| 2024-02 | $87.80 | $80.73 | $7.06 | 115,927,472.0 | +6.51% |
| 2024-01 | $85.53 | $81.44 | $4.09 | 122,622,270.0 | -3.89% |
Materials Select Sector Spdr 주식 (XLB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $86.30 | $81.00 | $5.30 | 111,833,176.0 | +3.80% |
| 2023-11 | $82.48 | $75.31 | $7.17 | 100,649,619.0 | +8.35% |
| 2023-10 | $79.57 | $74.33 | $5.24 | 167,970,847.0 | -3.17% |
| 2023-09 | $84.04 | $77.38 | $6.66 | 99,841,744.0 | -5.24% |
| 2023-08 | $85.69 | $80.12 | $5.57 | 129,111,648.0 | -3.30% |
| 2023-07 | $85.86 | $79.31 | $6.55 | 124,756,947.0 | +3.44% |
| 2023-06 | $83.08 | $75.06 | $8.02 | 134,518,433.0 | +10.46% |
| 2023-05 | $81.04 | $74.71 | $6.33 | 123,973,718.0 | -6.87% |
| 2023-04 | $82.01 | $78.28 | $3.73 | 110,364,898.0 | -0.14% |
| 2023-03 | $84.64 | $74.77 | $9.88 | 179,255,988.0 | -1.43% |
| 2023-02 | $85.90 | $78.87 | $7.03 | 110,911,492.0 | -3.33% |
| 2023-01 | $84.68 | $76.89 | $7.79 | 91,904,864.0 | +8.97% |
0.09%
0.22%
자본화:
|
볼륨(24시간):