Stockscreener 앱 받기
55.88
0.04%
-0.015
State Street Financial Select Sector Spdr Etf 주식 (XLF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $56.16 | $55.74 | $0.4199 | 16,514,198.0 | -0.04% |
| 2026-01-08 | $56.25 | $55.41 | $0.84 | 35,302,815.0 | +0.52% |
| 2026-01-07 | $56.34 | $55.54 | $0.80 | 44,624,524.0 | -1.40% |
| 2026-01-06 | $56.52 | $55.99 | $0.525 | 38,877,849.0 | +0.48% |
| 2026-01-05 | $56.51 | $54.82 | $1.69 | 57,950,970.0 | +2.18% |
| 2026-01-02 | $54.99 | $54.34 | $0.655 | 35,908,128.0 | +0.29% |
| 2025-12-31 | $55.26 | $54.75 | $0.51 | 22,956,836.0 | -0.74% |
| 2025-12-30 | $55.40 | $55.14 | $0.255 | 16,125,953.0 | -0.25% |
| 2025-12-29 | $55.68 | $55.26 | $0.42 | 33,889,424.0 | -0.54% |
| 2025-12-26 | $55.80 | $55.44 | $0.355 | 20,395,317.0 | -0.20% |
| 2025-12-24 | $55.89 | $55.41 | $0.484 | 15,679,061.0 | +0.54% |
| 2025-12-23 | $55.56 | $55.31 | $0.25 | 24,253,699.0 | +0.20% |
| 2025-12-22 | $55.44 | $54.74 | $0.70 | 38,298,721.0 | +0.88% |
| 2025-12-19 | $55.02 | $54.56 | $0.46 | 49,007,973.0 | +0.55% |
| 2025-12-18 | $55.02 | $54.35 | $0.66 | 34,508,785.0 | -0.16% |
| 2025-12-17 | $55.07 | $54.58 | $0.4899 | 40,634,337.0 | -0.02% |
| 2025-12-16 | $55.16 | $54.48 | $0.68 | 36,962,687.0 | -0.64% |
| 2025-12-15 | $55.30 | $54.82 | $0.485 | 34,726,368.0 | +0.07% |
| 2025-12-12 | $55.21 | $54.71 | $0.4982 | 63,764,648.0 | +0.15% |
| 2025-12-11 | $54.98 | $53.93 | $1.05 | 51,537,818.0 | +1.82% |
| 2025-12-10 | $54.08 | $53.21 | $0.87 | 45,287,279.0 | +1.14% |
State Street Financial Select Sector Spdr Etf 주식 (XLF) 연도별 가격 이력
이 심층 분석에서는 State Street Financial Select Sector Spdr Etf 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 State Street Financial Select Sector Spdr Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Financial Select Sector Spdr Etf 주식 (XLF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $56.52 | $54.34 | $2.17 | 229,178,484.0 | +2.02% |
State Street Financial Select Sector Spdr Etf 주식 (XLF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $55.89 | $52.64 | $3.25 | 735,148,038.0 | +3.47% |
| 2025-11 | $53.88 | $51.08 | $2.80 | 888,916,670.0 | +1.83% |
| 2025-10 | $54.06 | $51.54 | $2.52 | 971,095,188.0 | -2.78% |
| 2025-09 | $54.49 | $52.84 | $1.66 | 731,932,116.0 | -0.22% |
| 2025-08 | $54.14 | $51.05 | $3.09 | 762,722,267.0 | +3.09% |
| 2025-07 | $53.49 | $51.33 | $2.16 | 777,810,406.0 | +0.00% |
| 2025-06 | $52.44 | $49.81 | $2.63 | 733,712,638.0 | +2.77% |
| 2025-05 | $51.77 | $48.44 | $3.34 | 712,753,445.0 | +4.51% |
| 2025-04 | $50.33 | $42.21 | $8.12 | 1,402,836,879.0 | -2.11% |
| 2025-03 | $52.63 | $47.22 | $5.41 | 1,031,972,684.0 | -4.54% |
| 2025-02 | $52.26 | $50.30 | $1.95 | 813,016,107.0 | +1.38% |
| 2025-01 | $52.04 | $47.03 | $5.01 | 829,454,930.0 | +6.50% |
State Street Financial Select Sector Spdr Etf 주식 (XLF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.49 | $47.59 | $3.90 | 780,864,579.0 | -5.96% |
| 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% |
0.76%
자본화:
|
볼륨(24시간):