loading

Industrial Select Sector Spdr 주식 (XLI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-12-24 $134.2 $132.7 $1.49 2,896,184.0 +0.78%
2024-12-23 $133.3 $132.0 $1.31 7,931,487.0 -0.52%
2024-12-20 $134.8 $131.8 $3.00 11,437,157.0 +1.17%
2024-12-19 $134.1 $132.2 $1.83 12,401,865.0 -0.13%
2024-12-18 $136.8 $132.3 $4.44 13,250,581.0 -2.82%
2024-12-17 $137.3 $136.0 $1.31 6,764,948.0 -0.92%
2024-12-16 $138.1 $137.1 $0.95 6,541,756.0 +0.09%
2024-12-13 $138.1 $137.3 $0.805 6,624,105.0 -0.26%
2024-12-12 $138.9 $137.7 $1.23 6,945,608.0 -0.64%
2024-12-11 $139.9 $138.6 $1.31 6,099,286.0 -0.23%
2024-12-10 $139.5 $138.2 $1.33 7,310,689.0 -0.24%
2024-12-09 $140.8 $139.3 $1.49 7,351,684.0 -0.87%
2024-12-06 $141.7 $140.3 $1.33 5,400,873.0 -0.26%
2024-12-05 $142.8 $140.9 $1.89 5,236,475.0 -1.21%
2024-12-04 $142.7 $141.7 $1.00 5,519,080.0 +0.44%
2024-12-03 $143.2 $141.6 $1.66 4,477,132.0 -0.63%
2024-12-02 $144.1 $142.7 $1.37 6,214,387.0 -0.74%
2024-11-29 $144.3 $143.4 $0.86 3,088,187.0 +0.57%
2024-11-27 $144.5 $143.1 $1.37 5,536,322.0 -0.37%
2024-11-26 $144.0 $142.8 $1.13 6,466,629.0 +0.12%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $144.1 $131.8 $12.30 125,299,481.0 -6.83%
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%

Industrial Select Sector Spdr 주식 (XLI) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $103.3 $96.30 $7.01 200,057,207.0 -3.45%
2022-11 $101.7 $91.60 $10.14 203,639,799.0 +7.81%
2022-10 $94.95 $82.76 $12.19 199,221,992.0 +13.89%
2022-09 $96.35 $82.75 $13.60 208,418,665.0 -10.86%
2022-08 $101.0 $92.83 $8.14 161,039,131.0 -2.82%
2022-07 $95.84 $84.28 $11.56 150,091,289.0 +9.49%
2022-06 $97.34 $84.57 $12.77 200,041,156.0 -7.77%
2022-05 $98.98 $88.03 $10.95 321,323,996.0 -0.46%
2022-04 $103.5 $94.95 $8.55 240,800,726.0 -7.61%
2022-03 $105.2 $97.01 $8.22 301,149,278.0 +3.09%
2022-02 $103.0 $93.40 $9.65 278,915,511.0 -0.84%
2022-01 $107.9 $96.94 $10.94 353,731,037.0 -4.79%
exchange_traded_fund VTV
$171.30
price up icon 0.84%
exchange_traded_fund VUG
$426.22
price up icon 1.35%
exchange_traded_fund IJH
$62.99
price up icon 0.75%
exchange_traded_fund EFA
$75.86
price up icon 0.36%
exchange_traded_fund IWF
$416.74
price up icon 1.29%
exchange_traded_fund QQQ
$529.96
price up icon 1.36%
자본화:     |  볼륨(24시간):