Stockscreener 앱 받기
82.36
7.74%
5.92
시간 외 거래:
82.74
0.38
+0.46%
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 |
|---|---|---|---|---|---|
| 2025-04-09 | $83.21 | $74.49 | $8.72 | 59,448,727.0 | +7.74% |
| 2025-04-08 | $80.46 | $75.22 | $5.24 | 33,844,102.0 | -2.31% |
| 2025-04-07 | $81.58 | $74.98 | $6.60 | 57,002,398.0 | -0.65% |
| 2025-04-04 | $84.59 | $78.76 | $5.83 | 50,345,134.0 | -9.20% |
| 2025-04-03 | $90.34 | $86.71 | $3.63 | 38,369,046.0 | -7.85% |
| 2025-04-02 | $94.21 | $92.98 | $1.23 | 16,961,591.0 | +0.14% |
| 2025-04-01 | $94.08 | $92.49 | $1.59 | 13,551,138.0 | +0.59% |
| 2025-03-31 | $94.00 | $92.10 | $1.90 | 14,380,830.0 | +1.10% |
| 2025-03-28 | $93.17 | $91.97 | $1.20 | 11,335,504.0 | -0.47% |
| 2025-03-27 | $93.85 | $92.50 | $1.35 | 9,538,336.0 | -0.97% |
| 2025-03-26 | $94.82 | $93.55 | $1.27 | 12,313,596.0 | +0.59% |
| 2025-03-25 | $94.04 | $92.95 | $1.09 | 11,036,039.0 | +0.41% |
| 2025-03-24 | $93.39 | $92.07 | $1.33 | 11,791,715.0 | +0.36% |
| 2025-03-21 | $93.08 | $91.94 | $1.14 | 18,408,770.0 | -0.70% |
| 2025-03-20 | $93.48 | $91.93 | $1.55 | 16,530,649.0 | +0.37% |
| 2025-03-19 | $93.24 | $91.44 | $1.80 | 15,658,532.0 | +1.63% |
| 2025-03-18 | $91.91 | $90.62 | $1.28 | 14,620,500.0 | +0.16% |
| 2025-03-17 | $91.61 | $89.69 | $1.92 | 14,837,954.0 | +1.59% |
| 2025-03-14 | $89.88 | $87.26 | $2.62 | 15,152,119.0 | +2.96% |
| 2025-03-13 | $88.73 | $86.65 | $2.08 | 15,106,119.0 | -0.68% |
| 2025-03-12 | $88.58 | $87.11 | $1.48 | 15,751,872.0 | +0.46% |
| 2025-03-11 | $88.82 | $86.91 | $1.91 | 15,093,205.0 | -0.79% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $94.21 | $74.49 | $19.72 | 328,970,863.0 | -11.87% |
| 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% |
6.64%
자본화:
|
볼륨(24시간):