Stockscreener 앱 받기
134.39
1.42%
-1.94
시간 외 거래:
134.62
0.23
+0.17%
Industrial Select Sector Spdr 주식 (XLI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-03 | $137.6 | $133.7 | $3.97 | 12,450,332.0 | -1.42% |
| 2025-02-28 | $136.5 | $134.2 | $2.22 | 9,838,635.0 | +1.34% |
| 2025-02-27 | $136.4 | $134.3 | $2.08 | 9,598,875.0 | -0.35% |
| 2025-02-26 | $136.4 | $134.8 | $1.54 | 8,305,097.0 | +0.06% |
| 2025-02-25 | $135.4 | $133.5 | $1.91 | 10,382,504.0 | +0.51% |
| 2025-02-24 | $135.6 | $134.1 | $1.55 | 10,835,059.0 | -0.45% |
| 2025-02-21 | $138.0 | $134.3 | $3.69 | 14,285,625.0 | -2.19% |
| 2025-02-20 | $138.6 | $136.9 | $1.76 | 8,290,179.0 | -0.66% |
| 2025-02-19 | $139.1 | $138.1 | $1.01 | 9,431,849.0 | +0.10% |
| 2025-02-18 | $138.9 | $137.9 | $1.01 | 7,212,870.0 | +0.79% |
| 2025-02-14 | $138.2 | $137.4 | $0.865 | 5,786,582.0 | -0.25% |
| 2025-02-13 | $138.2 | $137.3 | $0.94 | 8,530,453.0 | +0.10% |
| 2025-02-12 | $138.2 | $136.4 | $1.83 | 7,671,186.0 | -0.62% |
| 2025-02-11 | $138.7 | $137.7 | $0.9797 | 5,784,824.0 | +0.04% |
| 2025-02-10 | $138.6 | $137.6 | $0.98 | 5,390,638.0 | +0.90% |
| 2025-02-07 | $138.5 | $137.1 | $1.49 | 10,326,664.0 | -0.30% |
| 2025-02-06 | $137.9 | $136.8 | $1.09 | 6,967,612.0 | +0.45% |
| 2025-02-05 | $137.7 | $136.2 | $1.59 | 7,771,287.0 | +0.07% |
| 2025-02-04 | $137.8 | $136.7 | $1.03 | 7,569,239.0 | +0.03% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $137.6 | $133.7 | $3.97 | 24,900,664.0 | -1.42% |
| 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% |
0.92%
1.10%
자본화:
|
볼륨(24시간):