Stockscreener 앱 받기
84.14
0.98%
0.82
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $84.43 | $83.09 | $1.34 | 17,736,584.0 | +0.98% |
| 2024-12-19 | $85.21 | $83.26 | $1.95 | 24,754,645.0 | -0.87% |
| 2024-12-18 | $86.78 | $84.05 | $2.73 | 19,107,275.0 | -2.96% |
| 2024-12-17 | $86.77 | $85.80 | $0.97 | 15,957,647.0 | -0.74% |
| 2024-12-16 | $88.97 | $87.19 | $1.78 | 12,486,164.0 | -2.20% |
| 2024-12-13 | $89.92 | $88.97 | $0.95 | 11,161,183.0 | -0.50% |
| 2024-12-12 | $90.40 | $89.58 | $0.82 | 10,853,992.0 | -0.81% |
| 2024-12-11 | $90.74 | $89.96 | $0.78 | 11,594,562.0 | +0.17% |
| 2024-12-10 | $91.52 | $90.12 | $1.40 | 11,552,673.0 | -0.68% |
| 2024-12-09 | $92.27 | $90.79 | $1.47 | 11,816,576.0 | -0.16% |
| 2024-12-06 | $92.41 | $90.84 | $1.56 | 12,946,545.0 | -1.70% |
| 2024-12-05 | $93.20 | $92.20 | $0.9963 | 11,622,492.0 | +0.39% |
| 2024-12-04 | $94.47 | $91.68 | $2.79 | 16,186,401.0 | -2.41% |
| 2024-12-03 | $95.30 | $94.10 | $1.20 | 8,939,119.0 | -0.01% |
| 2024-12-02 | $95.66 | $93.67 | $1.99 | 10,614,051.0 | -1.06% |
| 2024-11-29 | $95.69 | $95.16 | $0.53 | 6,796,017.0 | +0.43% |
| 2024-11-27 | $95.93 | $95.00 | $0.93 | 7,757,664.0 | -0.11% |
| 2024-11-26 | $95.68 | $94.78 | $0.90 | 12,523,692.0 | -0.14% |
| 2024-11-25 | $97.74 | $95.11 | $2.62 | 16,461,791.0 | -1.97% |
| 2024-11-22 | $97.92 | $96.90 | $1.02 | 10,710,770.0 | +0.15% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $95.66 | $83.09 | $12.57 | 225,066,493.0 | -11.92% |
| 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% |
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% |
1.17%
0.28%
자본화:
|
볼륨(24시간):