Stockscreener 앱 받기
44.20
7.32%
-3.49
시간 외 거래:
44.15
-0.05
-0.11%
Financial Select Sector Spdr 주식 (XLF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $46.41 | $44.09 | $2.32 | 128,149,287.0 | -7.32% |
| 2025-04-03 | $48.65 | $47.60 | $1.05 | 101,070,935.0 | -4.92% |
| 2025-04-02 | $50.33 | $49.27 | $1.05 | 40,999,599.0 | +0.82% |
| 2025-04-01 | $49.97 | $49.20 | $0.775 | 37,828,869.0 | -0.12% |
| 2025-03-31 | $50.06 | $48.58 | $1.48 | 37,853,842.0 | +1.22% |
| 2025-03-28 | $50.30 | $49.02 | $1.28 | 45,770,816.0 | -1.93% |
| 2025-03-27 | $50.45 | $49.78 | $0.66 | 32,231,133.0 | -0.20% |
| 2025-03-26 | $50.91 | $50.09 | $0.82 | 39,541,869.0 | -0.30% |
| 2025-03-25 | $50.51 | $50.08 | $0.43 | 23,045,818.0 | +0.56% |
| 2025-03-24 | $50.27 | $49.66 | $0.6099 | 40,207,010.0 | +1.40% |
| 2025-03-21 | $49.64 | $49.03 | $0.61 | 46,442,124.0 | -0.36% |
| 2025-03-20 | $49.98 | $49.20 | $0.775 | 44,519,923.0 | +0.14% |
| 2025-03-19 | $49.83 | $48.85 | $0.975 | 44,173,221.0 | +1.10% |
| 2025-03-18 | $49.29 | $48.85 | $0.44 | 32,529,908.0 | -0.12% |
| 2025-03-17 | $49.33 | $48.31 | $1.01 | 43,296,635.0 | +1.17% |
| 2025-03-14 | $48.60 | $47.62 | $0.98 | 49,219,228.0 | +2.32% |
| 2025-03-13 | $48.08 | $47.28 | $0.795 | 49,033,234.0 | -0.55% |
| 2025-03-12 | $48.19 | $47.22 | $0.97 | 58,583,927.0 | +0.15% |
| 2025-03-11 | $48.08 | $47.28 | $0.795 | 72,163,487.0 | -0.85% |
| 2025-03-10 | $48.60 | $47.46 | $1.14 | 77,859,726.0 | -2.24% |
| 2025-03-07 | $49.33 | $48.25 | $1.08 | 87,175,124.0 | -0.53% |
| 2025-03-06 | $49.95 | $49.05 | $0.90 | 53,967,940.0 | -1.65% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $50.33 | $44.09 | $6.23 | 436,197,977.0 | -11.26% |
| 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% |
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% |
5.93%
자본화:
|
볼륨(24시간):