Stockscreener 앱 받기
126.76
8.88%
10.34
시장 영업 전:
126.76
Industrial Select Sector Spdr 주식 (XLI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-09 | $127.5 | $115.2 | $12.32 | 36,591,894.0 | +8.88% |
| 2025-04-08 | $121.7 | $114.6 | $7.03 | 16,857,428.0 | -0.83% |
| 2025-04-07 | $121.8 | $112.8 | $9.05 | 42,498,566.0 | -0.47% |
| 2025-04-04 | $122.7 | $117.8 | $4.89 | 28,522,746.0 | -6.29% |
| 2025-04-03 | $129.7 | $125.8 | $3.95 | 15,955,883.0 | -5.41% |
| 2025-04-02 | $133.5 | $130.3 | $3.25 | 6,373,676.0 | +0.94% |
| 2025-04-01 | $132.1 | $129.7 | $2.44 | 8,714,866.0 | +0.56% |
| 2025-03-31 | $131.8 | $128.4 | $3.43 | 9,607,795.0 | +0.71% |
| 2025-03-28 | $132.8 | $130.1 | $2.72 | 10,186,205.0 | -2.06% |
| 2025-03-27 | $134.0 | $132.3 | $1.74 | 8,377,475.0 | -0.53% |
| 2025-03-26 | $135.4 | $133.2 | $2.18 | 6,870,504.0 | -0.66% |
| 2025-03-25 | $134.9 | $133.8 | $1.09 | 5,329,876.0 | +0.15% |
| 2025-03-24 | $134.5 | $133.1 | $1.42 | 8,429,056.0 | +1.54% |
| 2025-03-21 | $132.4 | $131.0 | $1.43 | 10,020,357.0 | -0.53% |
| 2025-03-20 | $133.9 | $132.3 | $1.62 | 8,030,380.0 | -0.50% |
| 2025-03-19 | $134.4 | $132.2 | $2.24 | 8,251,829.0 | +1.33% |
| 2025-03-18 | $132.6 | $131.1 | $1.46 | 8,009,192.0 | -0.80% |
| 2025-03-17 | $133.6 | $130.8 | $2.75 | 6,910,595.0 | +1.38% |
| 2025-03-14 | $131.4 | $129.5 | $1.91 | 8,855,925.0 | +1.82% |
| 2025-03-13 | $130.4 | $128.3 | $2.14 | 10,585,644.0 | -1.02% |
| 2025-03-12 | $131.5 | $129.0 | $2.50 | 12,697,951.0 | -0.01% |
| 2025-03-11 | $132.0 | $129.4 | $2.60 | 12,485,025.0 | -1.54% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $133.5 | $112.8 | $20.76 | 192,106,953.0 | -3.29% |
| 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% |
6.64%
자본화:
|
볼륨(24시간):