Stockscreener 앱 받기
78.37
0.33%
0.26
시장 영업 전:
78.28
-0.09
-0.11%
Consumer Staples Select Sector Spdr 주식 (XLP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-30 | $78.54 | $77.95 | $0.59 | 12,278,367.0 | +0.33% |
| 2025-09-29 | $78.12 | $77.58 | $0.55 | 11,453,662.0 | +0.19% |
| 2025-09-26 | $78.01 | $77.48 | $0.525 | 11,544,079.0 | +0.24% |
| 2025-09-25 | $78.93 | $77.77 | $1.16 | 12,041,455.0 | -0.96% |
| 2025-09-24 | $78.83 | $78.20 | $0.625 | 9,843,661.0 | +0.22% |
| 2025-09-23 | $78.38 | $77.73 | $0.645 | 9,695,576.0 | +0.50% |
| 2025-09-22 | $78.60 | $77.91 | $0.69 | 11,837,428.0 | -1.79% |
| 2025-09-19 | $79.75 | $79.31 | $0.44 | 13,334,223.0 | -0.20% |
| 2025-09-18 | $80.02 | $79.53 | $0.485 | 21,039,547.0 | -0.87% |
| 2025-09-17 | $80.74 | $79.88 | $0.86 | 14,366,871.0 | +0.60% |
| 2025-09-16 | $79.94 | $79.35 | $0.5859 | 16,168,620.0 | +0.45% |
| 2025-09-15 | $80.48 | $79.36 | $1.12 | 14,710,375.0 | -1.15% |
| 2025-09-12 | $80.64 | $80.11 | $0.525 | 10,259,766.0 | -0.34% |
| 2025-09-11 | $80.82 | $80.03 | $0.79 | 16,708,635.0 | +0.81% |
| 2025-09-10 | $80.54 | $79.54 | $1.00 | 19,036,489.0 | -0.98% |
| 2025-09-09 | $80.84 | $80.31 | $0.53 | 13,438,978.0 | +0.20% |
| 2025-09-08 | $80.79 | $80.03 | $0.755 | 18,016,189.0 | -0.37% |
| 2025-09-05 | $81.28 | $80.42 | $0.865 | 20,646,620.0 | +0.29% |
| 2025-09-04 | $81.05 | $80.44 | $0.61 | 12,664,234.0 | +0.06% |
| 2025-09-03 | $80.63 | $79.91 | $0.7201 | 14,446,191.0 | -0.07% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $81.28 | $77.48 | $3.80 | 312,461,408.0 | -2.98% |
| 2025-08 | $83.89 | $80.02 | $3.88 | 338,865,782.0 | +1.25% |
| 2025-07 | $82.47 | $79.65 | $2.82 | 337,577,464.0 | -1.47% |
| 2025-06 | $82.92 | $79.97 | $2.95 | 269,881,590.0 | -2.25% |
| 2025-05 | $83.19 | $79.26 | $3.93 | 262,453,440.0 | +1.22% |
| 2025-04 | $82.82 | $75.61 | $7.21 | 383,279,456.0 | +0.20% |
| 2025-03 | $84.35 | $78.42 | $5.92 | 300,688,290.0 | -1.70% |
| 2025-02 | $83.88 | $78.19 | $5.69 | 230,436,526.0 | +5.19% |
| 2025-01 | $80.16 | $75.81 | $4.35 | 197,243,522.0 | +0.47% |
Consumer Staples Select Sector Spdr 주식 (XLP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $83.28 | $78.12 | $5.16 | 186,232,356.0 | -5.83% |
| 2024-11 | $83.30 | $79.36 | $3.94 | 183,280,930.0 | +3.87% |
| 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% |
0.39%
자본화:
|
볼륨(24시간):