Stockscreener 앱 받기
87.19
1.08%
-0.95
시간 외 거래:
87.19
The Energy Select Sector Spdr Fund 주식 (XLE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $87.43 | $86.37 | $1.06 | 14,562,583.0 | -1.08% |
| 2025-11-03 | $88.38 | $87.13 | $1.25 | 11,107,710.0 | +0.01% |
| 2025-10-31 | $88.62 | $87.32 | $1.31 | 13,494,144.0 | +0.73% |
| 2025-10-30 | $88.62 | $87.36 | $1.25 | 10,193,898.0 | -0.59% |
| 2025-10-29 | $88.46 | $87.28 | $1.18 | 13,347,842.0 | +0.74% |
| 2025-10-28 | $88.23 | $87.31 | $0.92 | 11,227,924.0 | -1.04% |
| 2025-10-27 | $88.64 | $87.89 | $0.7493 | 9,776,197.0 | +0.24% |
| 2025-10-24 | $89.40 | $88.01 | $1.39 | 10,564,727.0 | -1.01% |
| 2025-10-23 | $89.56 | $88.43 | $1.12 | 23,596,293.0 | +1.33% |
| 2025-10-22 | $88.18 | $86.54 | $1.64 | 16,247,431.0 | +1.28% |
| 2025-10-21 | $87.33 | $86.25 | $1.08 | 12,919,494.0 | -0.23% |
| 2025-10-20 | $87.08 | $86.13 | $0.955 | 12,671,778.0 | +1.06% |
| 2025-10-17 | $86.16 | $85.29 | $0.87 | 12,023,846.0 | +0.82% |
| 2025-10-16 | $86.73 | $84.70 | $2.03 | 14,558,045.0 | -1.20% |
| 2025-10-15 | $87.41 | $85.67 | $1.73 | 12,013,524.0 | -0.06% |
| 2025-10-14 | $86.86 | $85.04 | $1.81 | 12,528,922.0 | -0.01% |
| 2025-10-13 | $86.49 | $85.59 | $0.90 | 11,338,777.0 | +1.36% |
| 2025-10-10 | $87.55 | $85.19 | $2.36 | 22,654,369.0 | -2.89% |
| 2025-10-09 | $89.92 | $87.67 | $2.25 | 11,678,182.0 | -1.36% |
| 2025-10-08 | $89.49 | $88.30 | $1.19 | 9,992,384.0 | -0.58% |
| 2025-10-07 | $89.56 | $87.91 | $1.65 | 12,658,806.0 | +0.16% |
The Energy Select Sector Spdr Fund 주식 (XLE) 연도별 가격 이력
이 심층 분석에서는 The Energy Select Sector Spdr Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XLE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 The Energy Select Sector Spdr Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
The Energy Select Sector Spdr Fund 주식 (XLE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $88.38 | $86.37 | $2.01 | 40,232,876.0 | -1.07% |
| 2025-10 | $89.93 | $84.70 | $5.23 | 305,956,763.0 | -1.35% |
| 2025-09 | $92.91 | $86.39 | $6.52 | 348,654,254.0 | -1.16% |
| 2025-08 | $90.62 | $84.10 | $6.52 | 303,605,789.0 | +3.65% |
| 2025-07 | $89.44 | $84.16 | $5.28 | 345,250,537.0 | +2.83% |
| 2025-06 | $89.43 | $81.65 | $7.78 | 489,024,655.0 | +4.02% |
| 2025-05 | $86.44 | $79.84 | $6.60 | 275,897,140.0 | +1.28% |
| 2025-04 | $94.21 | $74.49 | $19.72 | 500,595,189.0 | -13.86% |
| 2025-03 | $94.82 | $84.03 | $10.79 | 335,031,550.0 | +2.69% |
| 2025-02 | $93.02 | $86.83 | $6.19 | 275,128,288.0 | +3.83% |
| 2025-01 | $94.29 | $86.08 | $8.22 | 312,522,231.0 | +2.31% |
The Energy Select Sector Spdr Fund 주식 (XLE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $95.66 | $82.75 | $12.91 | 261,713,345.0 | -11.49% |
| 2024-11 | $97.92 | $87.85 | $10.07 | 241,432,876.0 | +7.83% |
| 2024-10 | $94.21 | $86.90 | $7.31 | 329,788,213.0 | +0.90% |
| 2024-09 | $90.14 | $83.02 | $7.12 | 323,935,152.0 | -3.81% |
| 2024-08 | $93.47 | $85.47 | $8.00 | 288,958,124.0 | -2.07% |
| 2024-07 | $94.51 | $88.39 | $6.12 | 279,677,509.0 | +2.26% |
| 2024-06 | $92.92 | $87.60 | $5.32 | 261,600,214.0 | -2.20% |
| 2024-05 | $95.21 | $90.27 | $4.94 | 307,093,073.0 | -0.34% |
| 2024-04 | $98.97 | $93.46 | $5.51 | 369,144,798.0 | -0.94% |
| 2024-03 | $94.58 | $85.97 | $8.61 | 308,047,265.0 | +9.60% |
| 2024-02 | $86.89 | $82.41 | $4.48 | 327,142,472.0 | +3.27% |
| 2024-01 | $87.11 | $78.98 | $8.13 | 381,456,894.0 | -0.51% |
The Energy Select Sector Spdr Fund 주식 (XLE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $86.17 | $80.74 | $5.43 | 374,167,330.0 | -0.87% |
| 2023-11 | $87.67 | $82.11 | $5.57 | 408,332,808.0 | -0.72% |
| 2023-10 | $92.56 | $84.09 | $8.47 | 521,771,199.0 | -5.75% |
| 2023-09 | $93.69 | $89.01 | $4.67 | 407,110,890.0 | +1.65% |
| 2023-08 | $90.00 | $84.97 | $5.03 | 417,261,226.0 | +1.65% |
| 2023-07 | $87.73 | $78.48 | $9.25 | 375,545,037.0 | +7.77% |
| 2023-06 | $82.52 | $76.25 | $6.27 | 422,898,715.0 | +5.98% |
| 2023-05 | $85.08 | $76.33 | $8.75 | 415,546,635.0 | -10.03% |
| 2023-04 | $87.74 | $82.69 | $5.05 | 320,742,551.0 | +2.78% |
| 2023-03 | $87.69 | $75.36 | $12.33 | 581,034,753.0 | -1.03% |
| 2023-02 | $90.67 | $82.79 | $7.88 | 341,252,182.0 | -6.94% |
| 2023-01 | $93.15 | $82.83 | $10.32 | 353,890,139.0 | +2.81% |
0.30%
자본화:
|
볼륨(24시간):