93.65
0.28%
-0.26
시간 외 거래:
93.70
0.05
+0.05%
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 |
---|---|---|---|---|---|
2024-05-16 | $94.38 | $93.40 | $0.98 | 12,280,518.0 | -0.28% |
2024-05-15 | $94.08 | $92.12 | $1.96 | 19,387,529.0 | +0.22% |
2024-05-14 | $93.77 | $93.02 | $0.75 | 12,463,985.0 | +0.13% |
2024-05-13 | $94.40 | $93.18 | $1.22 | 10,474,395.0 | -0.27% |
2024-05-10 | $94.86 | $93.58 | $1.28 | 10,273,995.0 | -0.55% |
2024-05-09 | $94.35 | $93.20 | $1.15 | 11,227,950.0 | +1.34% |
2024-05-08 | $93.55 | $92.53 | $1.02 | 9,888,385.0 | -0.12% |
2024-05-07 | $93.90 | $93.18 | $0.72 | 10,456,303.0 | -0.10% |
2024-05-06 | $94.23 | $92.86 | $1.38 | 16,684,845.0 | +0.79% |
2024-05-03 | $92.74 | $91.34 | $1.39 | 19,035,796.0 | +0.01% |
2024-05-02 | $93.19 | $92.12 | $1.07 | 17,177,648.0 | +0.58% |
2024-05-01 | $93.69 | $91.53 | $2.16 | 25,351,233.0 | -1.59% |
2024-04-30 | $96.17 | $93.47 | $2.69 | 17,606,927.0 | -2.98% |
2024-04-29 | $96.60 | $95.40 | $1.20 | 11,097,802.0 | +0.68% |
2024-04-26 | $96.11 | $94.76 | $1.35 | 16,168,604.0 | -0.92% |
2024-04-25 | $96.92 | $95.25 | $1.67 | 13,176,267.0 | +0.46% |
2024-04-24 | $96.30 | $95.06 | $1.24 | 11,158,072.0 | +0.07% |
2024-04-23 | $96.12 | $94.69 | $1.43 | 13,359,117.0 | +0.55% |
2024-04-22 | $96.24 | $93.72 | $2.52 | 15,114,511.0 | +0.65% |
2024-04-19 | $95.61 | $93.88 | $1.73 | 17,695,830.0 | +1.20% |
2024-04-18 | $94.72 | $93.51 | $1.21 | 12,765,069.0 | -0.31% |
2024-04-17 | $95.14 | $93.46 | $1.68 | 13,694,563.0 | -0.29% |
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 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05 | $94.86 | $91.34 | $3.52 | 186,983,100.0 | +0.14% |
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% |
The Energy Select Sector SPDR Fund 주식 (XLE) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $92.25 | $82.65 | $9.60 | 434,852,636.0 | -4.04% |
2022-11 | $94.71 | $87.28 | $7.42 | 518,826,196.0 | +1.28% |
2022-10 | $91.18 | $74.49 | $16.69 | 555,134,713.0 | +24.97% |
2022-09 | $82.97 | $68.66 | $14.31 | 600,791,959.0 | -10.53% |
2022-08 | $85.18 | $70.69 | $14.49 | 531,880,639.0 | +2.65% |
2022-07 | $78.66 | $65.48 | $13.18 | 546,880,468.0 | +9.56% |
2022-06 | $93.31 | $69.47 | $23.84 | 758,503,854.0 | -17.91% |
2022-05 | $90.46 | $74.46 | $16.00 | 781,841,168.0 | +16.03% |
2022-04 | $81.51 | $71.00 | $10.51 | 645,425,718.0 | -1.69% |
2022-03 | $80.22 | $70.29 | $9.93 | 1,084,930,536.0 | +8.30% |
2022-02 | $70.66 | $65.36 | $5.30 | 764,102,242.0 | +7.07% |
2022-01 | $67.06 | $55.55 | $11.51 | 847,465,458.0 | +18.77% |
자본화:
|
볼륨(24시간):