Stockscreener 앱 받기
81.53
0.89%
-0.73
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 |
|---|---|---|---|---|---|
| 2025-05-30 | $81.95 | $80.88 | $1.08 | 15,505,334.0 | -0.89% |
| 2025-05-29 | $82.26 | $81.26 | $1.00 | 11,872,711.0 | +0.75% |
| 2025-05-28 | $83.35 | $81.44 | $1.91 | 14,750,242.0 | -1.27% |
| 2025-05-27 | $82.83 | $81.95 | $0.88 | 9,503,763.0 | +0.87% |
| 2025-05-23 | $82.19 | $80.98 | $1.21 | 11,763,960.0 | +0.32% |
| 2025-05-22 | $82.19 | $80.72 | $1.47 | 11,862,500.0 | -0.39% |
| 2025-05-21 | $83.25 | $82.04 | $1.21 | 12,840,951.0 | -1.84% |
| 2025-05-20 | $84.50 | $83.51 | $0.99 | 11,316,232.0 | -0.92% |
| 2025-05-19 | $84.86 | $83.75 | $1.11 | 12,429,788.0 | -1.30% |
| 2025-05-16 | $85.85 | $84.61 | $1.24 | 11,059,311.0 | -0.15% |
| 2025-05-15 | $85.66 | $83.96 | $1.70 | 14,855,720.0 | +0.42% |
| 2025-05-14 | $85.58 | $84.92 | $0.66 | 10,632,438.0 | -0.61% |
| 2025-05-13 | $86.44 | $84.66 | $1.78 | 14,401,801.0 | +1.41% |
| 2025-05-12 | $85.87 | $83.96 | $1.91 | 16,296,303.0 | +2.61% |
| 2025-05-09 | $82.83 | $81.76 | $1.07 | 9,957,594.0 | +1.00% |
| 2025-05-08 | $82.72 | $81.16 | $1.56 | 15,257,414.0 | +1.32% |
| 2025-05-07 | $80.96 | $79.94 | $1.02 | 11,203,818.0 | +0.04% |
| 2025-05-06 | $81.22 | $80.07 | $1.15 | 11,471,206.0 | +0.02% |
| 2025-05-05 | $81.06 | $80.05 | $1.01 | 14,750,269.0 | -1.81% |
| 2025-05-02 | $82.39 | $80.31 | $2.08 | 16,007,612.0 | +1.46% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $86.44 | $79.84 | $6.60 | 291,402,474.0 | +1.28% |
| 2025-04 | $94.21 | $74.49 | $19.72 | 500,595,189.0 | -13.86% |
| 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% |
0.16%
0.09%
자본화:
|
볼륨(24시간):