Stockscreener 앱 받기
80.52
0.70%
0.56
시간 외 거래:
80.52
Consumer Staples Select Sector Spdr 주식 (XLP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $80.67 | $80.05 | $0.62 | 8,741,769.0 | +0.70% |
| 2024-11-15 | $80.66 | $79.92 | $0.74 | 11,307,627.0 | -0.88% |
| 2024-11-14 | $81.14 | $80.61 | $0.535 | 7,533,233.0 | -0.25% |
| 2024-11-13 | $80.95 | $80.40 | $0.55 | 6,775,822.0 | +0.30% |
| 2024-11-12 | $80.95 | $80.49 | $0.46 | 13,514,666.0 | +0.11% |
| 2024-11-11 | $81.45 | $80.48 | $0.97 | 9,273,407.0 | -0.35% |
| 2024-11-08 | $81.02 | $79.85 | $1.17 | 11,523,041.0 | +1.21% |
| 2024-11-07 | $80.31 | $79.67 | $0.64 | 17,284,319.0 | +0.36% |
| 2024-11-06 | $81.21 | $79.36 | $1.85 | 18,469,107.0 | -1.63% |
| 2024-11-05 | $80.88 | $80.02 | $0.86 | 5,245,852.0 | +0.63% |
| 2024-11-04 | $80.61 | $80.15 | $0.455 | 6,785,947.0 | +0.27% |
| 2024-11-01 | $80.44 | $80.05 | $0.395 | 7,893,238.0 | +0.04% |
| 2024-10-31 | $80.59 | $79.95 | $0.635 | 10,901,676.0 | -0.20% |
| 2024-10-30 | $80.54 | $80.05 | $0.495 | 8,470,274.0 | -0.16% |
| 2024-10-29 | $81.04 | $80.36 | $0.675 | 9,442,157.0 | -0.99% |
| 2024-10-28 | $81.56 | $81.17 | $0.395 | 5,697,379.0 | +0.19% |
| 2024-10-25 | $81.87 | $80.99 | $0.88 | 6,533,106.0 | -0.83% |
| 2024-10-24 | $82.00 | $81.50 | $0.505 | 6,211,428.0 | -0.13% |
| 2024-10-23 | $81.97 | $81.44 | $0.53 | 6,912,813.0 | -0.20% |
| 2024-10-22 | $82.11 | $81.35 | $0.76 | 8,869,419.0 | +0.56% |
| 2024-10-21 | $82.39 | $81.47 | $0.92 | 8,699,494.0 | -0.84% |
Consumer Staples Select Sector Spdr 주식 (XLP) 연도별 가격 이력
이 심층 분석에서는 Consumer Staples Select Sector Spdr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XLP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Consumer Staples Select Sector Spdr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Consumer Staples Select Sector Spdr 주식 (XLP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $81.45 | $79.36 | $2.09 | 133,089,797.0 | +0.50% |
| 2024-10 | $83.19 | $79.95 | $3.23 | 207,416,969.0 | -3.47% |
| 2024-09 | $84.53 | $82.08 | $2.45 | 217,887,285.0 | +0.59% |
| 2024-08 | $82.77 | $77.44 | $5.33 | 232,207,249.0 | +5.99% |
| 2024-07 | $79.15 | $75.89 | $3.26 | 211,926,855.0 | +1.66% |
| 2024-06 | $78.33 | $76.36 | $1.98 | 172,524,468.0 | -0.98% |
| 2024-05 | $78.61 | $74.71 | $3.90 | 276,480,620.0 | +2.44% |
| 2024-04 | $76.47 | $72.93 | $3.54 | 291,865,808.0 | -1.13% |
| 2024-03 | $76.61 | $73.94 | $2.67 | 226,741,806.0 | +2.57% |
| 2024-02 | $75.16 | $72.36 | $2.80 | 288,191,559.0 | +2.10% |
| 2024-01 | $73.64 | $71.56 | $2.08 | 237,405,671.0 | +1.24% |
Consumer Staples Select Sector Spdr 주식 (XLP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $72.47 | $70.01 | $2.46 | 222,980,959.0 | +1.94% |
| 2023-11 | $70.71 | $67.41 | $3.30 | 252,995,842.0 | +4.13% |
| 2023-10 | $68.73 | $65.18 | $3.55 | 339,388,374.0 | -1.38% |
| 2023-09 | $73.04 | $68.44 | $4.60 | 202,670,304.0 | -5.43% |
| 2023-08 | $76.08 | $71.97 | $4.11 | 248,790,635.0 | -3.95% |
| 2023-07 | $76.39 | $73.11 | $3.29 | 242,929,975.0 | +2.13% |
| 2023-06 | $75.05 | $72.24 | $2.81 | 247,284,682.0 | +2.06% |
| 2023-05 | $77.82 | $72.31 | $5.51 | 268,415,580.0 | -6.16% |
| 2023-04 | $77.58 | $74.48 | $3.10 | 183,515,568.0 | +3.65% |
| 2023-03 | $74.74 | $70.84 | $3.89 | 312,461,885.0 | +3.72% |
| 2023-02 | $74.66 | $72.00 | $2.66 | 189,550,749.0 | -2.32% |
| 2023-01 | $76.25 | $71.60 | $4.65 | 218,733,361.0 | -1.09% |
Consumer Staples Select Sector Spdr 주식 (XLP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $77.62 | $73.81 | $3.81 | 172,834,951.0 | -3.42% |
| 2022-11 | $77.21 | $70.48 | $6.72 | 215,912,421.0 | +6.12% |
| 2022-10 | $73.30 | $66.17 | $7.12 | 233,287,049.0 | +9.01% |
| 2022-09 | $74.52 | $66.68 | $7.83 | 293,961,708.0 | -8.73% |
| 2022-08 | $77.40 | $73.11 | $4.29 | 223,138,570.0 | -1.85% |
| 2022-07 | $75.22 | $71.58 | $3.64 | 203,443,326.0 | +3.19% |
| 2022-06 | $74.63 | $68.22 | $6.41 | 304,573,249.0 | -3.08% |
| 2022-05 | $78.29 | $69.58 | $8.72 | 597,328,840.0 | -4.08% |
| 2022-04 | $81.34 | $75.54 | $5.80 | 374,221,951.0 | +2.31% |
| 2022-03 | $76.35 | $71.34 | $5.01 | 391,872,710.0 | +1.32% |
| 2022-02 | $77.21 | $72.19 | $5.02 | 324,879,826.0 | -1.41% |
| 2022-01 | $78.18 | $73.76 | $4.42 | 429,433,911.0 | -1.48% |
0.46%
자본화:
|
볼륨(24시간):