Stockscreener 앱 받기
141.03
1.52%
2.075
Industrial Select Sector Spdr 주식 (XLI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $141.2 | $139.1 | $2.10 | 7,512,671.0 | +1.51% |
| 2024-11-20 | $139.3 | $137.9 | $1.35 | 6,344,781.0 | +0.11% |
| 2024-11-19 | $139.1 | $137.8 | $1.32 | 5,371,862.0 | -0.09% |
| 2024-11-18 | $139.5 | $138.6 | $0.91 | 6,354,282.0 | -0.14% |
| 2024-11-15 | $140.2 | $138.8 | $1.46 | 6,624,424.0 | -0.54% |
| 2024-11-14 | $142.3 | $139.7 | $2.60 | 10,151,705.0 | -1.69% |
| 2024-11-13 | $143.1 | $142.1 | $0.99 | 6,029,211.0 | +0.21% |
| 2024-11-12 | $143.7 | $141.4 | $2.29 | 7,157,452.0 | -0.86% |
| 2024-11-11 | $143.7 | $142.9 | $0.855 | 8,232,272.0 | +0.77% |
| 2024-11-08 | $142.5 | $140.7 | $1.81 | 8,240,395.0 | +1.07% |
| 2024-11-07 | $141.9 | $140.4 | $1.50 | 10,035,999.0 | -0.60% |
| 2024-11-06 | $141.7 | $139.2 | $2.51 | 17,701,755.0 | +3.92% |
| 2024-11-05 | $136.1 | $134.0 | $2.14 | 7,444,678.0 | +1.67% |
| 2024-11-04 | $134.9 | $133.5 | $1.38 | 6,734,454.0 | -0.11% |
| 2024-11-01 | $135.2 | $134.0 | $1.27 | 7,366,470.0 | +0.13% |
| 2024-10-31 | $134.7 | $133.4 | $1.26 | 16,618,550.0 | -1.15% |
| 2024-10-30 | $136.1 | $134.8 | $1.33 | 10,385,393.0 | -0.17% |
| 2024-10-29 | $136.1 | $134.6 | $1.56 | 11,189,781.0 | -0.13% |
| 2024-10-28 | $136.4 | $135.8 | $0.64 | 7,130,473.0 | +0.30% |
| 2024-10-25 | $136.8 | $135.1 | $1.63 | 6,396,427.0 | -0.27% |
| 2024-10-24 | $136.5 | $135.4 | $1.12 | 6,707,959.0 | -0.69% |
| 2024-10-23 | $137.5 | $136.0 | $1.54 | 8,478,571.0 | -0.29% |
| 2024-10-22 | $138.3 | $136.4 | $1.89 | 8,568,939.0 | -1.21% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $143.7 | $133.5 | $10.22 | 121,302,411.0 | +5.39% |
| 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% |
Industrial Select Sector Spdr 주식 (XLI) 가격 이력 2022
| 월 | 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% |
1.33%
자본화:
|
볼륨(24시간):