Stockscreener 앱 받기
48.99
1.18%
0.57
Financial Select Sector Spdr 주식 (XLF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-24 | $49.01 | $48.42 | $0.585 | 18,111,447.0 | +1.18% |
| 2024-12-23 | $48.45 | $47.87 | $0.585 | 35,754,970.0 | -0.19% |
| 2024-12-20 | $48.88 | $47.60 | $1.28 | 54,159,763.0 | +1.49% |
| 2024-12-19 | $48.53 | $47.79 | $0.74 | 63,287,667.0 | +0.36% |
| 2024-12-18 | $49.30 | $47.59 | $1.71 | 71,064,155.0 | -2.99% |
| 2024-12-17 | $49.27 | $48.93 | $0.3359 | 41,538,420.0 | -0.71% |
| 2024-12-16 | $49.63 | $49.35 | $0.275 | 35,413,413.0 | -0.18% |
| 2024-12-13 | $49.80 | $49.43 | $0.365 | 39,100,038.0 | -0.08% |
| 2024-12-12 | $49.97 | $49.58 | $0.39 | 22,994,832.0 | -0.44% |
| 2024-12-11 | $49.92 | $49.58 | $0.34 | 31,648,808.0 | +0.20% |
| 2024-12-10 | $49.98 | $49.38 | $0.595 | 38,809,106.0 | -0.02% |
| 2024-12-09 | $50.49 | $49.69 | $0.80 | 41,398,531.0 | -1.37% |
| 2024-12-06 | $50.57 | $50.26 | $0.3051 | 23,255,999.0 | -0.02% |
| 2024-12-05 | $50.67 | $50.30 | $0.37 | 34,686,696.0 | +0.30% |
| 2024-12-04 | $50.44 | $50.09 | $0.355 | 40,804,559.0 | -0.38% |
| 2024-12-03 | $51.13 | $50.45 | $0.68 | 46,723,040.0 | -0.75% |
| 2024-12-02 | $51.49 | $50.70 | $0.7893 | 55,074,877.0 | -0.99% |
| 2024-11-29 | $51.57 | $51.25 | $0.32 | 14,994,347.0 | +0.16% |
| 2024-11-27 | $51.62 | $51.20 | $0.415 | 31,626,346.0 | +0.20% |
| 2024-11-26 | $51.26 | $50.76 | $0.50 | 26,691,982.0 | +0.20% |
Financial Select Sector Spdr 주식 (XLF) 연도별 가격 이력
이 심층 분석에서는 Financial Select Sector Spdr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XLF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Financial Select Sector Spdr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Financial Select Sector Spdr 주식 (XLF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.49 | $47.59 | $3.90 | 711,937,768.0 | -4.58% |
| 2024-11 | $51.62 | $46.02 | $5.59 | 936,076,720.0 | +10.46% |
| 2024-10 | $47.81 | $44.66 | $3.15 | 767,625,582.0 | +2.56% |
| 2024-09 | $45.88 | $43.38 | $2.49 | 770,933,217.0 | -0.92% |
| 2024-08 | $45.78 | $40.66 | $5.12 | 787,467,317.0 | +4.57% |
| 2024-07 | $44.11 | $41.03 | $3.08 | 815,944,214.0 | +6.40% |
| 2024-06 | $41.84 | $40.37 | $1.48 | 705,874,566.0 | -1.27% |
| 2024-05 | $42.49 | $40.17 | $2.32 | 801,364,087.0 | +3.17% |
| 2024-04 | $42.20 | $39.53 | $2.66 | 1,049,965,304.0 | -4.18% |
| 2024-03 | $44.66 | $40.16 | $4.50 | 900,744,104.0 | +4.41% |
| 2024-02 | $40.55 | $38.25 | $2.30 | 934,141,705.0 | +4.08% |
| 2024-01 | $39.45 | $36.95 | $2.50 | 929,597,566.0 | +3.09% |
Financial Select Sector Spdr 주식 (XLF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $37.80 | $35.72 | $2.08 | 778,412,311.0 | +4.74% |
| 2023-11 | $35.90 | $32.34 | $3.55 | 766,215,107.0 | +10.94% |
| 2023-10 | $33.94 | $31.36 | $2.58 | 1,105,941,004.0 | -2.44% |
| 2023-09 | $35.06 | $32.95 | $2.11 | 875,454,135.0 | -3.52% |
| 2023-08 | $35.46 | $33.57 | $1.89 | 832,563,038.0 | -2.69% |
| 2023-07 | $35.71 | $33.25 | $2.46 | 749,171,137.0 | +4.81% |
| 2023-06 | $33.85 | $31.72 | $2.13 | 914,844,971.0 | +6.14% |
| 2023-05 | $33.43 | $31.26 | $2.17 | 959,987,677.0 | -4.25% |
| 2023-04 | $33.53 | $31.66 | $1.87 | 935,299,979.0 | +3.17% |
| 2023-03 | $36.24 | $30.39 | $5.85 | 1,876,474,486.0 | -9.99% |
| 2023-02 | $37.11 | $35.26 | $1.85 | 695,799,070.0 | -2.30% |
| 2023-01 | $36.57 | $34.07 | $2.50 | 870,183,113.0 | +6.90% |
Financial Select Sector Spdr 주식 (XLF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $36.49 | $33.19 | $3.30 | 892,960,348.0 | -5.81% |
| 2022-11 | $36.32 | $33.08 | $3.24 | 821,864,090.0 | +6.86% |
| 2022-10 | $34.23 | $29.59 | $4.64 | 944,355,622.0 | +11.92% |
| 2022-09 | $34.82 | $30.12 | $4.70 | 974,125,719.0 | -8.14% |
| 2022-08 | $35.97 | $33.00 | $2.97 | 748,358,755.0 | -1.96% |
| 2022-07 | $33.82 | $30.37 | $3.45 | 805,779,703.0 | +6.95% |
| 2022-06 | $35.52 | $30.58 | $4.94 | 1,284,968,229.0 | -11.14% |
| 2022-05 | $36.09 | $32.23 | $3.87 | 1,672,471,587.0 | +2.78% |
| 2022-04 | $38.66 | $34.43 | $4.23 | 1,328,038,629.0 | -9.94% |
| 2022-03 | $40.01 | $35.49 | $4.52 | 1,668,479,906.0 | -0.52% |
| 2022-02 | $41.38 | $36.80 | $4.59 | 1,310,870,568.0 | -1.38% |
| 2022-01 | $41.70 | $36.82 | $4.88 | 1,604,085,039.0 | +0.03% |
0.84%
자본화:
|
볼륨(24시간):