Stockscreener 앱 받기
51.77
0.96%
0.49
시간 외 거래:
51.78
0.010
+0.02%
Financial Select Sector Spdr 주식 (XLF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-30 | $52.04 | $51.43 | $0.61 | 61,087,169.0 | +0.96% |
| 2025-01-29 | $51.74 | $51.17 | $0.57 | 42,784,392.0 | -0.08% |
| 2025-01-28 | $51.55 | $51.11 | $0.44 | 38,868,123.0 | -0.18% |
| 2025-01-27 | $51.44 | $50.62 | $0.82 | 61,570,318.0 | +1.10% |
| 2025-01-24 | $50.90 | $50.48 | $0.42 | 36,191,740.0 | +0.30% |
| 2025-01-23 | $50.79 | $50.48 | $0.31 | 23,013,201.0 | +0.58% |
| 2025-01-22 | $50.66 | $50.21 | $0.45 | 36,328,242.0 | -0.47% |
| 2025-01-21 | $50.71 | $50.38 | $0.325 | 32,705,103.0 | +0.84% |
| 2025-01-17 | $50.32 | $49.73 | $0.59 | 41,620,437.0 | +0.84% |
| 2025-01-16 | $49.84 | $49.45 | $0.39 | 33,334,321.0 | +0.67% |
| 2025-01-15 | $49.61 | $49.01 | $0.6001 | 60,623,022.0 | +2.55% |
| 2025-01-14 | $48.29 | $47.74 | $0.5451 | 36,119,073.0 | +1.24% |
| 2025-01-13 | $47.68 | $47.03 | $0.645 | 36,556,479.0 | +0.72% |
| 2025-01-10 | $48.14 | $47.15 | $0.99 | 52,092,944.0 | -2.41% |
| 2025-01-08 | $48.50 | $48.02 | $0.48 | 35,088,186.0 | +0.33% |
| 2025-01-07 | $48.76 | $48.12 | $0.645 | 48,775,808.0 | -0.23% |
| 2025-01-06 | $49.02 | $48.35 | $0.67 | 54,224,046.0 | -0.31% |
| 2025-01-03 | $48.62 | $48.08 | $0.545 | 25,049,402.0 | +0.79% |
| 2025-01-02 | $48.77 | $47.94 | $0.825 | 33,429,075.0 | -0.25% |
| 2024-12-31 | $48.57 | $48.16 | $0.41 | 24,887,928.0 | +0.10% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $52.04 | $47.03 | $5.01 | 850,548,250.0 | +7.12% |
Financial Select Sector Spdr 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% |
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% |
1.05%
자본화:
|
볼륨(24시간):