125.33
0.11%
+0.14
Industrial Select Sector SPDR 주식 (XLI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-17 | $125.5 | $124.7 | $0.77 | 5,700,013.0 | +0.11% |
2024-05-16 | $126.0 | $125.1 | $0.82 | 7,127,019.0 | -0.60% |
2024-05-15 | $126.0 | $125.6 | $0.47 | 8,393,817.0 | +0.66% |
2024-05-14 | $125.6 | $124.8 | $0.765 | 5,105,040.0 | -0.02% |
2024-05-13 | $126.1 | $125.1 | $1.02 | 5,941,556.0 | -0.42% |
2024-05-10 | $126.2 | $125.4 | $0.78 | 6,098,266.0 | +0.07% |
2024-05-09 | $125.6 | $124.5 | $1.14 | 6,665,051.0 | +1.00% |
2024-05-08 | $124.5 | $123.6 | $0.925 | 5,037,339.0 | +0.02% |
2024-05-07 | $124.7 | $124.0 | $0.68 | 5,232,453.0 | +0.26% |
2024-05-06 | $124.1 | $123.5 | $0.635 | 7,141,221.0 | +1.01% |
2024-05-03 | $123.2 | $122.2 | $1.01 | 9,011,939.0 | +0.70% |
2024-05-02 | $122.2 | $120.6 | $1.59 | 11,988,118.0 | +0.58% |
2024-05-01 | $122.8 | $120.9 | $1.92 | 14,266,452.0 | -0.25% |
2024-04-30 | $123.5 | $121.5 | $2.01 | 15,468,399.0 | -1.59% |
2024-04-29 | $123.6 | $122.9 | $0.725 | 6,328,197.0 | +0.67% |
2024-04-26 | $123.0 | $122.1 | $0.90 | 6,954,469.0 | +0.16% |
2024-04-25 | $122.8 | $120.6 | $2.15 | 10,316,774.0 | +0.30% |
2024-04-24 | $123.2 | $121.1 | $2.12 | 11,039,240.0 | -0.80% |
2024-04-23 | $123.2 | $122.1 | $1.17 | 9,865,268.0 | +1.39% |
2024-04-22 | $122.2 | $120.6 | $1.56 | 10,451,301.0 | +0.76% |
2024-04-19 | $121.6 | $120.2 | $1.45 | 10,752,477.0 | -0.18% |
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 |
---|---|---|---|---|---|
2024-05 | $126.2 | $120.6 | $5.66 | 103,408,297.0 | +3.14% |
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% |
자본화:
|
볼륨(24시간):