142.73
price up icon0.09%   0.13
pre-market  시장 영업 전:  142.73  
loading

Industrial Select Sector Spdr 주식 (XLI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-05-29 $143.3 $141.7 $1.57 12,094,856.0 +0.09%
2025-05-28 $143.8 $142.4 $1.39 9,053,342.0 -0.50%
2025-05-27 $143.4 $141.7 $1.73 11,861,309.0 +1.76%
2025-05-23 $141.3 $139.6 $1.71 8,219,304.0 -0.33%
2025-05-22 $142.2 $140.5 $1.62 8,985,074.0 -0.02%
2025-05-21 $143.4 $141.1 $2.28 9,595,717.0 -1.69%
2025-05-20 $144.5 $143.2 $1.27 6,632,918.0 -0.36%
2025-05-19 $144.4 $142.4 $2.00 5,453,912.0 +0.34%
2025-05-16 $143.8 $141.9 $1.87 5,381,902.0 +1.14%
2025-05-15 $142.4 $140.8 $1.57 5,761,526.0 +1.11%
2025-05-14 $141.4 $140.2 $1.22 6,513,964.0 -0.48%
2025-05-13 $142.2 $140.6 $1.59 9,793,831.0 +0.70%
2025-05-12 $140.3 $139.0 $1.37 8,319,573.0 +3.08%
2025-05-09 $136.6 $135.2 $1.36 4,539,615.0 +0.08%
2025-05-08 $137.3 $134.9 $2.41 7,909,225.0 +1.38%
2025-05-07 $134.7 $133.4 $1.32 5,299,647.0 +0.51%
2025-05-06 $134.2 $133.0 $1.27 5,399,961.0 -0.88%
2025-05-05 $135.4 $133.7 $1.78 4,520,886.0 +0.05%
2025-05-02 $135.1 $133.7 $1.41 7,221,669.0 +1.79%
2025-05-01 $133.2 $131.2 $1.91 9,326,399.0 +0.75%
2025-04-30 $131.6 $127.9 $3.74 7,496,429.0 +0.72%

Industrial Select Sector Spdr 주식 (XLI) 연도별 가격 이력

이 심층 분석에서는 Industrial Select Sector Spdr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XLI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Industrial Select Sector Spdr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Industrial Select Sector Spdr 주식 (XLI) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-05 $144.5 $131.2 $13.21 163,979,486.0 +8.77%
2025-04 $133.5 $112.8 $20.76 284,085,576.0 +0.11%
2025-03 $137.6 $128.3 $9.38 206,330,897.0 -3.86%
2025-02 $139.1 $133.5 $5.59 167,850,032.0 -1.46%
2025-01 $141.9 $130.4 $11.45 162,921,737.0 +5.00%

Industrial Select Sector Spdr 주식 (XLI) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $144.1 $130.6 $13.47 141,575,090.0 -8.38%
2024-11 $144.5 $133.5 $11.02 154,165,265.0 +7.59%
2024-10 $139.8 $133.4 $6.36 169,022,157.0 -1.19%
2024-09 $135.7 $125.1 $10.59 151,408,744.0 +3.03%
2024-08 $131.6 $119.2 $12.42 176,338,491.0 +2.82%
2024-07 $129.1 $120.2 $8.83 208,472,845.0 +4.92%
2024-06 $124.2 $119.7 $4.55 172,343,849.0 -1.33%
2024-05 $126.2 $120.6 $5.66 172,847,724.0 +1.64%
2024-04 $126.4 $120.2 $6.22 218,646,340.0 -3.52%
2024-03 $126.3 $120.5 $5.84 180,537,885.0 +4.10%
2024-02 $121.3 $113.0 $8.29 194,012,609.0 +7.18%
2024-01 $114.4 $110.0 $4.42 203,247,248.0 -0.96%

Industrial Select Sector Spdr 주식 (XLI) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $114.4 $107.1 $7.33 176,726,119.0 +6.48%
2023-11 $107.1 $97.79 $9.32 192,151,519.0 +8.83%
2023-10 $103.9 $96.11 $7.81 246,361,601.0 -2.98%
2023-09 $109.1 $100.6 $8.52 179,406,841.0 -6.33%
2023-08 $111.1 $105.3 $5.81 194,918,570.0 -1.98%
2023-07 $110.6 $105.3 $5.25 188,078,247.0 +2.89%
2023-06 $107.6 $96.75 $10.87 242,706,741.0 +10.81%
2023-05 $101.1 $96.53 $4.58 234,747,766.0 -3.15%
2023-04 $101.8 $96.92 $4.85 216,574,354.0 -1.17%
2023-03 $104.2 $95.19 $8.99 348,372,117.0 +0.21%
2023-02 $104.0 $99.40 $4.59 182,537,640.0 -0.86%
2023-01 $103.0 $97.31 $5.67 240,286,096.0 +3.71%
exchange_traded_fund VTV
$171.12
price up icon 0.44%
exchange_traded_fund VUG
$413.53
price up icon 0.26%
exchange_traded_fund IJH
$60.29
price up icon 0.27%
exchange_traded_fund EFA
$88.68
price up icon 0.44%
exchange_traded_fund IWF
$399.77
price up icon 0.36%
exchange_traded_fund QQQ
$519.93
price up icon 0.20%
자본화:     |  볼륨(24시간):