Stockscreener 앱 받기
46.71
0.93%
0.43
시간 외 거래:
47.29
0.58
+1.24%
Financial Select Sector Spdr 주식 (XLF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $46.73 | $46.23 | $0.50 | 34,819,640.0 | +0.93% |
| 2024-11-04 | $46.65 | $46.02 | $0.625 | 41,660,723.0 | -0.77% |
| 2024-11-01 | $47.00 | $46.52 | $0.48 | 39,359,731.0 | +0.34% |
| 2024-10-31 | $47.21 | $46.48 | $0.73 | 51,582,056.0 | -1.38% |
| 2024-10-30 | $47.43 | $46.94 | $0.49 | 28,314,739.0 | +0.45% |
| 2024-10-29 | $47.22 | $46.88 | $0.34 | 28,665,743.0 | -0.61% |
| 2024-10-28 | $47.25 | $46.85 | $0.3949 | 31,298,888.0 | +1.24% |
| 2024-10-25 | $47.42 | $46.52 | $0.90 | 25,060,396.0 | -1.10% |
| 2024-10-24 | $47.20 | $46.86 | $0.345 | 19,605,186.0 | +0.08% |
| 2024-10-23 | $47.22 | $46.88 | $0.34 | 20,652,198.0 | -0.08% |
| 2024-10-22 | $47.23 | $46.78 | $0.45 | 29,982,446.0 | -0.19% |
| 2024-10-21 | $47.65 | $47.15 | $0.50 | 26,089,360.0 | -0.80% |
| 2024-10-18 | $47.72 | $47.35 | $0.3699 | 34,138,229.0 | +0.02% |
| 2024-10-17 | $47.81 | $47.58 | $0.23 | 46,117,790.0 | +0.27% |
| 2024-10-16 | $47.50 | $46.99 | $0.51 | 44,606,271.0 | +1.24% |
| 2024-10-15 | $47.39 | $46.84 | $0.55 | 42,126,485.0 | +0.21% |
| 2024-10-14 | $46.85 | $46.46 | $0.39 | 35,727,125.0 | +0.62% |
| 2024-10-11 | $46.60 | $45.89 | $0.71 | 52,639,485.0 | +1.93% |
| 2024-10-10 | $45.86 | $45.44 | $0.42 | 34,097,437.0 | -0.31% |
| 2024-10-09 | $45.86 | $45.26 | $0.60 | 28,237,429.0 | +0.93% |
| 2024-10-08 | $45.46 | $45.18 | $0.28 | 28,597,270.0 | +0.58% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $47.00 | $46.02 | $0.975 | 150,659,734.0 | +0.49% |
| 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% |
1.06%
자본화:
|
볼륨(24시간):