Stockscreener 앱 받기
79.95
2.48%
-2.0701
Consumer Staples Select Sector Spdr 주식 (XLP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $82.04 | $79.83 | $2.21 | 18,602,163.0 | -2.56% |
| 2025-04-03 | $82.82 | $81.35 | $1.47 | 20,732,365.0 | +0.58% |
| 2025-04-02 | $82.06 | $81.18 | $0.88 | 9,124,047.0 | -0.29% |
| 2025-04-01 | $82.01 | $81.32 | $0.69 | 11,194,863.0 | +0.15% |
| 2025-03-31 | $81.92 | $80.53 | $1.39 | 14,280,829.0 | +1.57% |
| 2025-03-28 | $81.10 | $80.11 | $0.9893 | 12,477,564.0 | -0.49% |
| 2025-03-27 | $80.97 | $80.07 | $0.90 | 9,223,308.0 | +1.14% |
| 2025-03-26 | $80.08 | $78.85 | $1.23 | 11,429,135.0 | +1.55% |
| 2025-03-25 | $79.36 | $78.42 | $0.94 | 12,690,978.0 | -0.91% |
| 2025-03-24 | $79.48 | $78.96 | $0.52 | 9,523,589.0 | +0.09% |
| 2025-03-21 | $79.53 | $78.99 | $0.5399 | 11,889,553.0 | -0.04% |
| 2025-03-20 | $79.92 | $79.24 | $0.675 | 10,807,217.0 | -0.49% |
| 2025-03-19 | $79.83 | $79.14 | $0.69 | 12,005,350.0 | +0.00% |
| 2025-03-18 | $80.71 | $79.70 | $1.01 | 9,329,187.0 | -1.14% |
| 2025-03-17 | $80.91 | $79.58 | $1.33 | 12,462,095.0 | +1.46% |
| 2025-03-14 | $79.58 | $78.88 | $0.70 | 9,870,696.0 | +0.23% |
| 2025-03-13 | $80.12 | $79.18 | $0.94 | 18,009,778.0 | -0.46% |
| 2025-03-12 | $80.98 | $79.62 | $1.36 | 21,838,942.0 | -2.17% |
| 2025-03-11 | $82.58 | $81.41 | $1.17 | 26,724,538.0 | -1.46% |
| 2025-03-10 | $84.35 | $82.36 | $1.99 | 27,400,192.0 | -0.22% |
| 2025-03-07 | $83.43 | $82.03 | $1.40 | 19,542,293.0 | +0.33% |
| 2025-03-06 | $82.80 | $81.94 | $0.855 | 13,607,510.0 | +0.18% |
| 2025-03-05 | $82.75 | $81.81 | $0.94 | 13,360,583.0 | +0.41% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $82.82 | $79.83 | $2.99 | 59,653,438.0 | -2.14% |
| 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% |
5.65%
자본화:
|
볼륨(24시간):