Stockscreener 앱 받기
90.16
0.51%
0.46
시간 외 거래:
90.16
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 |
|---|---|---|---|---|---|
| 2025-01-30 | $90.63 | $89.60 | $1.03 | 15,044,234.0 | +0.51% |
| 2025-01-29 | $90.16 | $89.15 | $1.00 | 10,102,786.0 | +0.22% |
| 2025-01-28 | $90.95 | $89.05 | $1.90 | 16,452,985.0 | -0.95% |
| 2025-01-27 | $91.16 | $89.73 | $1.43 | 15,963,957.0 | -1.04% |
| 2025-01-24 | $92.70 | $91.19 | $1.51 | 13,734,201.0 | -0.97% |
| 2025-01-23 | $92.82 | $91.55 | $1.27 | 14,395,257.0 | +0.46% |
| 2025-01-22 | $93.30 | $91.72 | $1.58 | 16,998,349.0 | -1.82% |
| 2025-01-21 | $94.00 | $92.99 | $1.01 | 23,555,750.0 | -0.51% |
| 2025-01-17 | $94.29 | $92.91 | $1.38 | 11,965,267.0 | +0.77% |
| 2025-01-16 | $93.33 | $92.15 | $1.17 | 12,605,305.0 | +0.72% |
| 2025-01-15 | $92.81 | $91.40 | $1.41 | 17,290,031.0 | +1.48% |
| 2025-01-14 | $91.30 | $89.95 | $1.34 | 15,510,798.0 | +1.07% |
| 2025-01-13 | $90.78 | $88.79 | $1.98 | 24,429,789.0 | +2.10% |
| 2025-01-10 | $90.20 | $87.92 | $2.28 | 17,024,575.0 | +0.41% |
| 2025-01-08 | $88.07 | $87.09 | $0.98 | 14,114,268.0 | +0.10% |
| 2025-01-07 | $88.61 | $87.18 | $1.43 | 12,483,224.0 | +1.00% |
| 2025-01-06 | $88.57 | $86.84 | $1.72 | 11,374,120.0 | -0.46% |
| 2025-01-03 | $87.76 | $86.82 | $0.9431 | 10,966,352.0 | +0.93% |
| 2025-01-02 | $87.30 | $86.08 | $1.22 | 17,463,906.0 | +1.17% |
| 2024-12-31 | $85.90 | $84.58 | $1.33 | 10,594,068.0 | +1.31% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $94.29 | $86.08 | $8.22 | 306,519,388.0 | +5.25% |
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% |
1.05%
자본화:
|
볼륨(24시간):