Stockscreener 앱 받기
156.74
0.63%
-0.99
시간 외 거래:
157.11
0.37
+0.24%
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $158.5 | $156.3 | $2.20 | 11,893,005.0 | -0.63% |
| 2025-12-11 | $157.9 | $155.8 | $2.12 | 9,948,941.0 | +1.07% |
| 2025-12-10 | $156.7 | $153.8 | $2.88 | 13,345,157.0 | +1.83% |
| 2025-12-09 | $155.0 | $153.2 | $1.83 | 7,330,746.0 | -0.73% |
| 2025-12-08 | $155.0 | $154.0 | $0.99 | 6,620,249.0 | -0.12% |
| 2025-12-05 | $155.3 | $154.1 | $1.21 | 8,149,948.0 | -0.28% |
| 2025-12-04 | $155.5 | $154.1 | $1.37 | 9,202,127.0 | +0.52% |
| 2025-12-03 | $154.2 | $152.6 | $1.70 | 9,008,089.0 | +0.95% |
| 2025-12-02 | $153.2 | $151.7 | $1.53 | 9,686,290.0 | +0.87% |
| 2025-12-01 | $153.0 | $151.4 | $1.64 | 10,673,092.0 | -1.46% |
| 2025-11-28 | $153.9 | $152.8 | $1.09 | 3,499,637.0 | +0.58% |
| 2025-11-26 | $153.6 | $151.9 | $1.67 | 10,142,992.0 | +0.58% |
| 2025-11-25 | $152.2 | $149.3 | $2.87 | 13,568,814.0 | +1.28% |
| 2025-11-24 | $150.6 | $148.9 | $1.68 | 12,573,552.0 | +0.25% |
| 2025-11-21 | $150.3 | $147.1 | $3.16 | 20,851,025.0 | +1.22% |
| 2025-11-20 | $152.7 | $147.7 | $5.00 | 27,719,213.0 | -1.68% |
| 2025-11-19 | $150.9 | $149.6 | $1.26 | 12,509,096.0 | +0.33% |
| 2025-11-18 | $150.8 | $149.1 | $1.66 | 19,766,483.0 | -0.45% |
| 2025-11-17 | $152.3 | $149.9 | $2.41 | 15,212,962.0 | -0.98% |
| 2025-11-14 | $152.9 | $150.8 | $2.09 | 13,405,070.0 | +0.01% |
| 2025-11-13 | $154.8 | $151.7 | $3.15 | 15,445,067.0 | -1.55% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $158.5 | $151.4 | $7.09 | 107,750,649.0 | +1.98% |
| 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% |
State Street Industrial Select Sector Spdr Etf 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% |
0.33%
자본화:
|
볼륨(24시간):