Stockscreener 앱 받기
186.50
0.40%
0.7092
State Street Industrial Select Sector Spdr Etf 주식 (XLI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $186.9 | $185.6 | $1.28 | 2,601,479.0 | +0.38% |
| 2026-08-13 | $186.7 | $184.7 | $1.93 | 4,935,887.0 | -0.05% |
| 2026-08-12 | $187.4 | $185.2 | $2.26 | 4,050,228.0 | +0.10% |
| 2026-08-11 | $187.3 | $185.0 | $2.23 | 4,892,671.0 | +0.60% |
| 2026-08-10 | $185.9 | $184.4 | $1.56 | 3,436,900.0 | -0.31% |
| 2026-08-07 | $185.9 | $184.0 | $1.88 | 6,117,963.0 | +0.23% |
| 2026-08-06 | $187.5 | $184.5 | $2.96 | 5,333,467.0 | -0.85% |
| 2026-08-05 | $188.2 | $186.0 | $2.20 | 5,558,168.0 | -0.03% |
| 2026-08-04 | $186.9 | $183.3 | $3.59 | 10,489,693.0 | +1.77% |
| 2026-08-03 | $183.3 | $180.1 | $3.25 | 8,811,216.0 | +1.87% |
| 2026-07-31 | $180.9 | $177.9 | $3.03 | 5,581,225.0 | +0.78% |
| 2026-07-30 | $179.1 | $176.0 | $3.14 | 7,366,694.0 | +0.98% |
| 2026-07-29 | $181.4 | $176.3 | $5.09 | 10,082,213.0 | -3.19% |
| 2026-07-28 | $182.9 | $181.4 | $1.51 | 5,705,135.0 | -0.39% |
| 2026-07-27 | $184.4 | $180.8 | $3.58 | 6,177,908.0 | +0.30% |
| 2026-07-24 | $183.9 | $181.7 | $2.16 | 5,506,927.0 | +0.40% |
| 2026-07-23 | $183.0 | $179.1 | $3.89 | 8,507,878.0 | +1.73% |
| 2026-07-22 | $179.8 | $178.1 | $1.70 | 4,349,332.0 | +0.11% |
| 2026-07-21 | $179.9 | $177.8 | $2.18 | 4,834,707.0 | +0.30% |
| 2026-07-20 | $181.3 | $177.6 | $3.67 | 6,043,925.0 | -0.72% |
| 2026-07-17 | $181.5 | $177.6 | $3.86 | 8,061,418.0 | -0.41% |
| 2026-07-16 | $180.6 | $178.6 | $2.01 | 6,091,863.0 | +0.05% |
| 2026-07-15 | $181.0 | $177.8 | $3.24 | 7,490,751.0 | -0.22% |
State Street Industrial Select Sector Spdr Etf 주식 (XLI) 연도별 가격 이력
이 심층 분석에서는 State Street Industrial Select Sector Spdr Etf 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 State Street Industrial Select Sector Spdr Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Industrial Select Sector Spdr Etf 주식 (XLI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $188.2 | $180.1 | $8.09 | 56,227,672.0 | +3.73% |
| 2026-07 | $186.4 | $176.0 | $10.48 | 144,824,990.0 | -2.94% |
| 2026-06 | $186.1 | $169.4 | $16.64 | 175,419,938.0 | +6.99% |
| 2026-05 | $177.7 | $168.1 | $9.61 | 154,302,312.0 | -0.83% |
| 2026-04 | $175.1 | $161.1 | $13.99 | 198,799,559.0 | +7.95% |
| 2026-03 | $179.3 | $156.1 | $23.22 | 362,431,558.0 | -8.70% |
| 2026-02 | $178.2 | $165.1 | $13.16 | 248,766,423.0 | +7.07% |
| 2026-01 | $167.2 | $155.0 | $12.22 | 227,587,586.0 | +6.65% |
State Street Industrial Select Sector Spdr Etf 주식 (XLI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $158.5 | $151.4 | $7.09 | 169,732,919.0 | +1.78% |
| 2025-11 | $155.5 | $147.1 | $8.40 | 253,279,216.0 | -0.88% |
| 2025-10 | $157.0 | $149.9 | $7.10 | 245,248,779.0 | +0.54% |
| 2025-09 | $154.4 | $149.1 | $5.28 | 218,243,891.0 | +1.46% |
| 2025-08 | $154.2 | $148.1 | $6.06 | 202,512,056.0 | +0.00% |
| 2025-07 | $155.2 | $146.9 | $8.24 | 236,211,053.0 | +3.04% |
| 2025-06 | $147.7 | $140.8 | $6.88 | 249,599,686.0 | +3.29% |
| 2025-05 | $144.5 | $131.2 | $13.21 | 166,136,147.0 | +8.84% |
| 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% |
State Street Industrial Select Sector Spdr Etf 주식 (XLI) 가격 이력 2024
| 월 | 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% |
0.52%
0.17%
자본화:
|
볼륨(24시간):