Stockscreener 앱 받기
96.88
0.22%
-0.21
시간 외 거래:
96.94
0.06
+0.06%
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $97.23 | $96.49 | $0.74 | 3,264,339.0 | -0.22% |
| 2024-11-21 | $97.34 | $95.76 | $1.58 | 3,832,284.0 | -0.26% |
| 2024-11-20 | $97.36 | $96.11 | $1.25 | 3,058,798.0 | +0.64% |
| 2024-11-19 | $96.81 | $95.22 | $1.59 | 3,182,934.0 | +0.66% |
| 2024-11-18 | $96.30 | $95.22 | $1.08 | 3,878,913.0 | +0.99% |
| 2024-11-15 | $96.79 | $94.83 | $1.96 | 3,525,823.0 | -2.00% |
| 2024-11-14 | $97.62 | $96.74 | $0.88 | 3,127,890.0 | -0.11% |
| 2024-11-13 | $97.60 | $96.60 | $1.00 | 2,933,991.0 | +0.04% |
| 2024-11-12 | $97.24 | $96.39 | $0.85 | 3,259,223.0 | +0.45% |
| 2024-11-11 | $96.80 | $96.17 | $0.6249 | 2,624,607.0 | +0.56% |
| 2024-11-08 | $96.63 | $95.88 | $0.75 | 3,209,278.0 | -0.49% |
| 2024-11-07 | $96.84 | $95.77 | $1.08 | 5,257,574.0 | +1.31% |
| 2024-11-06 | $95.50 | $94.35 | $1.15 | 5,467,669.0 | +2.46% |
| 2024-11-05 | $93.21 | $92.38 | $0.83 | 3,088,966.0 | +1.11% |
| 2024-11-04 | $92.69 | $91.63 | $1.06 | 2,999,266.0 | -0.34% |
| 2024-11-01 | $92.98 | $92.21 | $0.775 | 5,716,253.0 | +0.39% |
| 2024-10-31 | $93.42 | $92.01 | $1.41 | 4,831,462.0 | -0.87% |
| 2024-10-30 | $93.92 | $92.75 | $1.17 | 4,862,630.0 | +0.61% |
| 2024-10-29 | $92.40 | $91.22 | $1.19 | 3,828,488.0 | +0.94% |
| 2024-10-28 | $91.77 | $91.09 | $0.68 | 2,067,299.0 | +0.64% |
| 2024-10-25 | $91.81 | $90.76 | $1.05 | 2,921,363.0 | +0.25% |
| 2024-10-24 | $90.70 | $90.06 | $0.645 | 2,044,736.0 | +0.34% |
| 2024-10-23 | $91.12 | $89.97 | $1.15 | 3,013,996.0 | -0.76% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $97.62 | $91.63 | $5.99 | 61,692,147.0 | +5.26% |
| 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% |
Communication Services Select Sector Spdr Fund 주식 (XLC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $52.19 | $46.48 | $5.71 | 124,572,370.0 | -6.83% |
| 2022-11 | $51.52 | $44.86 | $6.66 | 137,285,510.0 | +6.85% |
| 2022-10 | $51.95 | $46.47 | $5.48 | 143,880,524.0 | +0.67% |
| 2022-09 | $56.23 | $47.80 | $8.44 | 152,213,433.0 | -11.93% |
| 2022-08 | $60.24 | $53.89 | $6.35 | 84,049,234.0 | -3.53% |
| 2022-07 | $58.34 | $53.41 | $4.93 | 82,703,810.0 | +3.87% |
| 2022-06 | $61.04 | $52.73 | $8.30 | 120,069,211.0 | -9.82% |
| 2022-05 | $63.09 | $55.68 | $7.41 | 191,208,807.0 | +1.90% |
| 2022-04 | $71.57 | $58.43 | $13.14 | 150,940,538.0 | -14.13% |
| 2022-03 | $70.81 | $63.49 | $7.32 | 139,052,932.0 | +0.48% |
| 2022-02 | $76.57 | $64.03 | $12.54 | 129,951,580.0 | -7.44% |
| 2022-01 | $78.73 | $69.48 | $9.25 | 192,280,168.0 | -4.80% |
0.73%
자본화:
|
볼륨(24시간):