Stockscreener 앱 받기
78.77
5.20%
-4.31
Materials Select Sector Spdr 주식 (XLB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $81.28 | $77.93 | $3.35 | 7,517,277.0 | -5.14% |
| 2025-04-03 | $84.78 | $82.86 | $1.92 | 9,477,329.0 | -4.52% |
| 2025-04-02 | $87.12 | $85.50 | $1.62 | 5,877,953.0 | +0.82% |
| 2025-04-01 | $86.34 | $84.99 | $1.35 | 6,096,075.0 | +0.37% |
| 2025-03-31 | $86.39 | $84.06 | $2.33 | 4,413,374.0 | +1.09% |
| 2025-03-28 | $86.88 | $84.94 | $1.94 | 4,571,111.0 | -1.84% |
| 2025-03-27 | $86.94 | $85.83 | $1.11 | 3,004,336.0 | -0.05% |
| 2025-03-26 | $87.20 | $86.26 | $0.94 | 4,068,612.0 | +0.18% |
| 2025-03-25 | $86.99 | $86.15 | $0.8375 | 3,791,564.0 | -0.02% |
| 2025-03-24 | $86.71 | $85.94 | $0.77 | 4,580,925.0 | +0.87% |
| 2025-03-21 | $85.93 | $84.73 | $1.20 | 8,390,593.0 | -0.99% |
| 2025-03-20 | $87.39 | $86.53 | $0.86 | 3,794,040.0 | -0.63% |
| 2025-03-19 | $87.53 | $86.38 | $1.15 | 5,106,940.0 | +0.33% |
| 2025-03-18 | $87.42 | $86.56 | $0.855 | 4,996,811.0 | -0.17% |
| 2025-03-17 | $87.33 | $85.80 | $1.53 | 4,275,343.0 | +1.26% |
| 2025-03-14 | $86.11 | $85.22 | $0.885 | 4,741,387.0 | +1.31% |
| 2025-03-13 | $85.86 | $84.34 | $1.52 | 5,135,255.0 | -0.07% |
| 2025-03-12 | $85.68 | $84.55 | $1.14 | 6,216,872.0 | -0.47% |
| 2025-03-11 | $86.21 | $84.84 | $1.36 | 7,177,628.0 | -0.77% |
| 2025-03-10 | $87.54 | $85.39 | $2.16 | 8,328,250.0 | -2.08% |
| 2025-03-07 | $88.19 | $86.78 | $1.41 | 7,826,176.0 | +0.27% |
| 2025-03-06 | $88.42 | $87.11 | $1.31 | 9,189,311.0 | -0.52% |
| 2025-03-05 | $88.27 | $86.47 | $1.80 | 8,670,379.0 | +2.61% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $87.12 | $77.93 | $9.19 | 28,968,634.0 | -8.34% |
| 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% |
5.65%
자본화:
|
볼륨(24시간):