80.88
price up icon0.63%   0.51
after-market 시간 외 거래: 81.24 0.36 +0.45%
loading

Consumer Staples Select Sector Spdr 주식 (XLP) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2024-10-18 $82.27 $81.64 $0.63 8,287,906.0 +0.22%
2024-10-17 $82.65 $81.84 $0.81 7,703,023.0 -0.45%
2024-10-16 $82.54 $82.02 $0.52 7,696,976.0 -0.07%
2024-10-15 $83.19 $82.08 $1.11 11,045,497.0 +0.63%
2024-10-14 $82.01 $81.47 $0.54 6,096,174.0 +0.40%
2024-10-11 $81.72 $81.11 $0.61 8,731,447.0 +0.55%
2024-10-10 $81.70 $80.99 $0.71 9,107,499.0 -0.44%
2024-10-09 $81.67 $81.00 $0.665 9,243,364.0 +0.60%
2024-10-08 $81.16 $80.47 $0.685 8,120,712.0 +0.50%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $80.88 $80.02 $0.86 25,170,889.0 +0.95%
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

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

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%
exchange_traded_fund VTV
$173.57
price up icon 1.06%
exchange_traded_fund VUG
$390.21
price up icon 1.38%
exchange_traded_fund IJH
$63.10
price up icon 1.45%
exchange_traded_fund EFA
$80.23
price up icon 0.99%
exchange_traded_fund IWF
$380.80
price up icon 1.39%
exchange_traded_fund QQQ
$492.21
price up icon 1.28%
자본화:     |  볼륨(24시간):