Stockscreener 앱 받기
85.58
1.24%
1.05
Materials Select Sector Spdr 주식 (XLB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $86.08 | $84.33 | $1.75 | 7,337,936.0 | +1.24% |
| 2024-12-19 | $86.12 | $84.51 | $1.61 | 6,235,163.0 | -1.08% |
| 2024-12-18 | $88.19 | $85.41 | $2.78 | 7,296,248.0 | -2.84% |
| 2024-12-17 | $88.69 | $87.93 | $0.7599 | 4,120,685.0 | -0.55% |
| 2024-12-16 | $89.36 | $88.39 | $0.96 | 5,209,729.0 | -0.89% |
| 2024-12-13 | $89.81 | $88.93 | $0.88 | 3,998,674.0 | -0.86% |
| 2024-12-12 | $90.56 | $89.96 | $0.5971 | 3,426,653.0 | -0.70% |
| 2024-12-11 | $91.25 | $90.57 | $0.68 | 6,143,139.0 | -0.35% |
| 2024-12-10 | $91.85 | $90.39 | $1.46 | 3,836,344.0 | -1.02% |
| 2024-12-09 | $93.15 | $91.87 | $1.28 | 4,692,706.0 | -0.02% |
| 2024-12-06 | $92.63 | $91.87 | $0.76 | 3,536,658.0 | -0.39% |
| 2024-12-05 | $93.14 | $91.84 | $1.30 | 6,380,469.0 | -1.32% |
| 2024-12-04 | $94.11 | $93.21 | $0.90 | 5,406,950.0 | -0.97% |
| 2024-12-03 | $95.18 | $94.24 | $0.94 | 5,457,435.0 | -0.32% |
| 2024-12-02 | $94.94 | $94.05 | $0.89 | 6,167,386.0 | -0.06% |
| 2024-11-29 | $94.86 | $94.17 | $0.69 | 2,131,374.0 | +0.51% |
| 2024-11-27 | $95.16 | $94.18 | $0.98 | 5,779,394.0 | -0.05% |
| 2024-11-26 | $94.82 | $93.98 | $0.835 | 3,020,486.0 | -0.75% |
| 2024-11-25 | $95.20 | $94.36 | $0.84 | 3,733,849.0 | +1.03% |
| 2024-11-22 | $94.20 | $93.43 | $0.7684 | 2,891,669.0 | +0.56% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $95.18 | $84.33 | $10.85 | 86,584,111.0 | -9.71% |
| 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% |
Materials Select Sector Spdr 주식 (XLB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $84.36 | $76.66 | $7.70 | 84,024,320.0 | -6.13% |
| 2022-11 | $82.78 | $71.27 | $11.51 | 133,807,048.0 | +11.70% |
| 2022-10 | $74.97 | $66.86 | $8.11 | 155,537,764.0 | +8.93% |
| 2022-09 | $79.18 | $66.85 | $12.33 | 125,419,100.0 | -9.81% |
| 2022-08 | $81.87 | $75.38 | $6.49 | 91,160,353.0 | -3.48% |
| 2022-07 | $78.34 | $69.98 | $8.36 | 115,716,075.0 | +6.11% |
| 2022-06 | $88.22 | $72.58 | $15.64 | 154,989,390.0 | -14.41% |
| 2022-05 | $88.56 | $79.76 | $8.80 | 218,138,717.0 | +1.18% |
| 2022-04 | $91.49 | $83.14 | $8.35 | 160,020,809.0 | -3.54% |
| 2022-03 | $89.83 | $79.29 | $10.54 | 190,546,524.0 | +5.72% |
| 2022-02 | $87.22 | $79.38 | $7.84 | 190,869,366.0 | -1.27% |
| 2022-01 | $92.31 | $80.91 | $11.40 | 197,601,617.0 | -6.80% |
1.17%
0.28%
자본화:
|
볼륨(24시간):