Stockscreener 앱 받기
149.90
2.21%
-3.39
시간 외 거래:
149.28
-0.62
-0.41%
Industrial Select Sector Spdr 주식 (XLI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $154.2 | $149.9 | $4.31 | 24,275,293.0 | -2.21% |
| 2025-10-09 | $155.9 | $153.1 | $2.87 | 9,738,161.0 | -1.48% |
| 2025-10-08 | $155.8 | $154.0 | $1.86 | 9,680,117.0 | +0.87% |
| 2025-10-07 | $155.8 | $153.9 | $1.87 | 11,193,047.0 | -0.57% |
| 2025-10-06 | $155.4 | $154.2 | $1.27 | 6,817,539.0 | +0.47% |
| 2025-10-03 | $155.4 | $153.9 | $1.47 | 7,414,097.0 | +0.14% |
| 2025-10-02 | $154.8 | $153.3 | $1.52 | 8,481,426.0 | +0.26% |
| 2025-10-01 | $154.1 | $153.1 | $1.00 | 8,727,157.0 | -0.28% |
| 2025-09-30 | $154.4 | $152.8 | $1.54 | 8,155,455.0 | +0.77% |
| 2025-09-29 | $153.9 | $152.5 | $1.39 | 7,172,576.0 | +0.31% |
| 2025-09-26 | $153.2 | $152.0 | $1.19 | 6,953,869.0 | +0.90% |
| 2025-09-25 | $151.8 | $150.6 | $1.16 | 7,121,338.0 | -0.68% |
| 2025-09-24 | $153.7 | $152.2 | $1.48 | 5,900,710.0 | -0.52% |
| 2025-09-23 | $154.3 | $152.4 | $1.83 | 8,580,607.0 | +0.03% |
| 2025-09-22 | $153.2 | $151.7 | $1.55 | 5,632,227.0 | -0.08% |
| 2025-09-19 | $153.5 | $151.9 | $1.55 | 8,774,694.0 | +0.24% |
| 2025-09-18 | $153.1 | $151.2 | $1.92 | 13,042,283.0 | +1.07% |
| 2025-09-17 | $152.7 | $150.2 | $2.55 | 12,514,555.0 | -0.45% |
| 2025-09-16 | $152.7 | $151.3 | $1.34 | 10,329,545.0 | -0.30% |
| 2025-09-15 | $152.7 | $151.7 | $0.98 | 8,679,596.0 | +0.46% |
| 2025-09-12 | $152.8 | $151.5 | $1.35 | 8,883,905.0 | -0.80% |
| 2025-09-11 | $153.3 | $151.2 | $2.05 | 17,993,138.0 | +0.95% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $155.9 | $149.9 | $6.05 | 110,602,130.0 | -2.81% |
| 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% |
Industrial Select Sector Spdr 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% |
Industrial Select Sector Spdr 주식 (XLI) 가격 이력 2023
| 월 | 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% |
1.71%
자본화:
|
볼륨(24시간):