Stockscreener 앱 받기
112.80
1.84%
-2.12
Communication Services Select Sector Spdr Fund 주식 (XLC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $115.7 | $112.7 | $3.02 | 8,242,264.0 | -1.84% |
| 2025-10-09 | $115.5 | $114.7 | $0.84 | 4,021,073.0 | -0.57% |
| 2025-10-08 | $116.1 | $115.4 | $0.72 | 4,954,661.0 | -0.41% |
| 2025-10-07 | $117.1 | $116.0 | $1.14 | 4,214,704.0 | -0.39% |
| 2025-10-06 | $116.6 | $115.4 | $1.20 | 4,274,984.0 | +0.10% |
| 2025-10-03 | $116.7 | $116.1 | $0.645 | 3,532,949.0 | -0.05% |
| 2025-10-02 | $116.7 | $115.8 | $0.865 | 3,966,989.0 | -0.22% |
| 2025-10-01 | $117.5 | $116.5 | $0.98 | 7,202,081.0 | -1.40% |
| 2025-09-30 | $118.7 | $117.9 | $0.795 | 5,729,215.0 | -0.15% |
| 2025-09-29 | $119.3 | $118.4 | $0.855 | 4,862,126.0 | +0.32% |
| 2025-09-26 | $118.5 | $117.0 | $1.47 | 7,422,730.0 | +0.97% |
| 2025-09-25 | $117.5 | $116.5 | $1.01 | 3,755,837.0 | -0.34% |
| 2025-09-24 | $118.5 | $116.9 | $1.58 | 5,092,831.0 | -0.83% |
| 2025-09-23 | $119.2 | $118.2 | $0.98 | 4,122,027.0 | -0.14% |
| 2025-09-22 | $119.2 | $118.4 | $0.85 | 6,411,311.0 | -0.70% |
| 2025-09-19 | $119.5 | $118.7 | $0.86 | 5,541,184.0 | +0.41% |
| 2025-09-18 | $119.5 | $118.5 | $0.99 | 6,017,092.0 | +0.08% |
| 2025-09-17 | $119.1 | $117.9 | $1.17 | 5,984,504.0 | +0.26% |
| 2025-09-16 | $118.8 | $117.9 | $0.99 | 5,797,142.0 | -0.40% |
| 2025-09-15 | $119.1 | $117.8 | $1.33 | 7,219,276.0 | +1.41% |
| 2025-09-12 | $117.6 | $116.4 | $1.18 | 6,086,651.0 | +0.83% |
Communication Services Select Sector Spdr Fund 주식 (XLC) 연도별 가격 이력
이 심층 분석에서는 Communication Services Select Sector Spdr Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XLC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Communication Services Select Sector Spdr Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Communication Services Select Sector Spdr Fund 주식 (XLC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $117.5 | $112.7 | $4.79 | 48,651,969.0 | -4.71% |
| 2025-09 | $119.5 | $109.7 | $9.85 | 134,846,110.0 | +6.27% |
| 2025-08 | $112.2 | $105.6 | $6.58 | 117,356,712.0 | +3.71% |
| 2025-07 | $109.7 | $105.6 | $4.13 | 121,750,481.0 | -1.03% |
| 2025-06 | $108.7 | $100.4 | $8.38 | 117,600,621.0 | +7.03% |
| 2025-05 | $102.5 | $95.67 | $6.80 | 89,230,049.0 | +6.24% |
| 2025-04 | $97.34 | $84.02 | $13.32 | 149,957,127.0 | -1.05% |
| 2025-03 | $103.0 | $94.13 | $8.91 | 96,898,206.0 | -5.44% |
| 2025-02 | $105.6 | $100.1 | $5.48 | 80,964,949.0 | -0.37% |
| 2025-01 | $103.5 | $94.92 | $8.58 | 102,481,733.0 | +5.75% |
Communication Services Select Sector Spdr Fund 주식 (XLC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $102.7 | $96.33 | $6.34 | 79,411,140.0 | -1.29% |
| 2024-11 | $98.54 | $91.63 | $6.91 | 69,675,120.0 | +6.91% |
| 2024-10 | $93.92 | $89.41 | $4.51 | 74,234,860.0 | +1.81% |
| 2024-09 | $90.50 | $82.65 | $7.84 | 78,894,163.0 | +3.53% |
| 2024-08 | $88.02 | $81.15 | $6.87 | 106,418,272.0 | +1.78% |
| 2024-07 | $87.94 | $82.14 | $5.80 | 94,532,980.0 | +0.15% |
| 2024-06 | $87.02 | $82.88 | $4.14 | 69,562,123.0 | +2.88% |
| 2024-05 | $83.30 | $77.91 | $5.39 | 78,878,240.0 | +6.94% |
| 2024-04 | $83.58 | $76.48 | $7.10 | 141,031,882.0 | -4.65% |
| 2024-03 | $82.25 | $78.07 | $4.18 | 119,550,647.0 | +2.90% |
| 2024-02 | $80.42 | $76.33 | $4.09 | 137,293,601.0 | +4.59% |
| 2024-01 | $78.39 | $71.67 | $6.72 | 123,733,893.0 | +4.43% |
Communication Services Select Sector Spdr Fund 주식 (XLC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $73.36 | $68.51 | $4.85 | 117,176,618.0 | +4.14% |
| 2023-11 | $71.50 | $64.63 | $6.87 | 114,812,907.0 | +7.80% |
| 2023-10 | $68.88 | $62.82 | $6.05 | 169,830,521.0 | -1.30% |
| 2023-09 | $68.51 | $63.31 | $5.20 | 105,332,865.0 | -3.19% |
| 2023-08 | $68.92 | $64.31 | $4.61 | 121,378,452.0 | -1.54% |
| 2023-07 | $69.22 | $64.53 | $4.69 | 124,075,280.0 | +5.70% |
| 2023-06 | $65.61 | $62.28 | $3.33 | 122,388,520.0 | +4.56% |
| 2023-05 | $62.71 | $57.43 | $5.28 | 135,263,384.0 | +3.91% |
| 2023-04 | $59.91 | $56.06 | $3.84 | 140,787,998.0 | +3.33% |
| 2023-03 | $58.02 | $51.37 | $6.65 | 173,972,579.0 | +8.36% |
| 2023-02 | $59.79 | $52.84 | $6.95 | 105,295,514.0 | -2.87% |
| 2023-01 | $55.60 | $48.15 | $7.45 | 109,552,314.0 | +14.77% |
1.71%
자본화:
|
볼륨(24시간):