Stockscreener 앱 받기
46.67
0.26%
0.12
시간 외 거래:
46.75
0.08
+0.17%
State Street Energy Select Sector Spdr Etf 주식 (XLE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $46.88 | $46.51 | $0.375 | 38,233,814.0 | +0.26% |
| 2026-01-08 | $46.85 | $45.22 | $1.63 | 51,183,967.0 | +3.15% |
| 2026-01-07 | $45.82 | $45.08 | $0.74 | 42,664,329.0 | -1.12% |
| 2026-01-06 | $47.06 | $45.53 | $1.53 | 69,437,472.0 | -2.67% |
| 2026-01-05 | $47.32 | $45.75 | $1.57 | 94,771,490.0 | +2.72% |
| 2026-01-02 | $45.78 | $44.49 | $1.29 | 31,819,305.0 | +2.10% |
| 2025-12-31 | $45.02 | $44.57 | $0.45 | 16,932,594.0 | -0.56% |
| 2025-12-30 | $45.09 | $44.80 | $0.2884 | 18,514,107.0 | +0.76% |
| 2025-12-29 | $44.74 | $44.29 | $0.45 | 31,163,523.0 | +0.95% |
| 2025-12-26 | $44.44 | $43.99 | $0.445 | 17,874,309.0 | -0.38% |
| 2025-12-24 | $44.55 | $44.31 | $0.245 | 11,286,693.0 | -0.29% |
| 2025-12-23 | $44.55 | $44.22 | $0.33 | 19,613,243.0 | +0.66% |
| 2025-12-22 | $44.48 | $44.09 | $0.395 | 23,035,043.0 | +0.18% |
| 2025-12-19 | $44.53 | $44.02 | $0.505 | 32,072,100.0 | +0.00% |
| 2025-12-18 | $44.71 | $43.98 | $0.73 | 29,782,978.0 | -1.45% |
| 2025-12-17 | $44.88 | $44.06 | $0.82 | 43,512,685.0 | +2.21% |
| 2025-12-16 | $44.85 | $43.77 | $1.08 | 48,846,862.0 | -3.05% |
| 2025-12-15 | $45.61 | $44.82 | $0.79 | 27,477,394.0 | -0.70% |
| 2025-12-12 | $46.23 | $45.39 | $0.845 | 33,049,741.0 | -0.98% |
| 2025-12-11 | $46.24 | $45.84 | $0.405 | 25,726,050.0 | -0.48% |
State Street Energy Select Sector Spdr Etf 주식 (XLE) 연도별 가격 이력
이 심층 분석에서는 State Street Energy Select Sector Spdr Etf 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 State Street Energy Select Sector Spdr Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Energy Select Sector Spdr Etf 주식 (XLE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $47.32 | $44.49 | $2.83 | 366,344,191.0 | +4.38% |
State Street Energy Select Sector Spdr Etf 주식 (XLE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $46.66 | $43.77 | $2.89 | 576,693,597.0 | -0.59% |
| 2025-11 | $46.11 | $43.19 | $2.92 | 608,558,204.0 | +2.63% |
| 2025-10 | $44.97 | $42.35 | $2.62 | 611,913,526.0 | -1.35% |
| 2025-09 | $46.45 | $43.19 | $3.26 | 697,308,508.0 | -1.16% |
| 2025-08 | $45.31 | $42.05 | $3.26 | 607,211,578.0 | +3.65% |
| 2025-07 | $44.72 | $42.08 | $2.64 | 690,501,074.0 | +2.83% |
| 2025-06 | $44.72 | $40.83 | $3.89 | 978,049,310.0 | +4.02% |
| 2025-05 | $43.22 | $39.92 | $3.30 | 551,794,280.0 | +1.28% |
| 2025-04 | $47.10 | $37.24 | $9.86 | 1,001,190,378.0 | -13.86% |
| 2025-03 | $47.41 | $42.01 | $5.40 | 670,063,100.0 | +2.69% |
| 2025-02 | $46.51 | $43.41 | $3.09 | 550,256,576.0 | +3.83% |
| 2025-01 | $47.15 | $43.04 | $4.11 | 625,044,462.0 | +2.31% |
State Street Energy Select Sector Spdr Etf 주식 (XLE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $47.83 | $41.38 | $6.45 | 523,426,690.0 | -11.49% |
| 2024-11 | $48.96 | $43.92 | $5.04 | 482,865,752.0 | +7.83% |
| 2024-10 | $47.10 | $43.45 | $3.65 | 659,576,426.0 | +0.90% |
| 2024-09 | $45.07 | $41.51 | $3.56 | 647,870,304.0 | -3.81% |
| 2024-08 | $46.73 | $42.73 | $4.00 | 577,916,248.0 | -2.07% |
| 2024-07 | $47.26 | $44.20 | $3.06 | 559,355,018.0 | +2.26% |
| 2024-06 | $46.46 | $43.80 | $2.66 | 523,200,428.0 | -2.20% |
| 2024-05 | $47.60 | $45.13 | $2.47 | 614,186,146.0 | -0.34% |
| 2024-04 | $49.48 | $46.73 | $2.76 | 738,289,596.0 | -0.94% |
| 2024-03 | $47.29 | $42.98 | $4.30 | 616,094,530.0 | +9.60% |
| 2024-02 | $43.45 | $41.20 | $2.24 | 654,284,944.0 | +3.27% |
| 2024-01 | $43.55 | $39.49 | $4.06 | 762,913,788.0 | -0.51% |
0.64%
자본화:
|
볼륨(24시간):