Stockscreener 앱 받기
40.87
0.09%
0.04
Real Estate Select Sector Spdr Fund 주식 (XLRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $41.01 | $40.74 | $0.265 | 6,395,160.0 | +0.09% |
| 2025-11-03 | $40.87 | $40.28 | $0.59 | 10,842,391.0 | -0.17% |
| 2025-10-31 | $41.06 | $40.49 | $0.569 | 9,784,561.0 | +0.05% |
| 2025-10-30 | $41.14 | $40.58 | $0.56 | 14,313,672.0 | +0.57% |
| 2025-10-29 | $41.52 | $40.53 | $0.99 | 13,078,742.0 | -2.73% |
| 2025-10-28 | $42.61 | $41.77 | $0.84 | 17,424,410.0 | -2.22% |
| 2025-10-27 | $42.78 | $42.45 | $0.3258 | 6,808,928.0 | +0.21% |
| 2025-10-24 | $42.88 | $42.64 | $0.24 | 7,795,719.0 | +0.35% |
| 2025-10-23 | $42.72 | $42.10 | $0.615 | 9,438,696.0 | -0.09% |
| 2025-10-22 | $42.61 | $42.29 | $0.32 | 7,746,616.0 | +0.45% |
| 2025-10-21 | $42.60 | $42.24 | $0.3513 | 6,882,197.0 | -0.31% |
| 2025-10-20 | $42.49 | $42.15 | $0.34 | 4,822,070.0 | +1.05% |
| 2025-10-17 | $42.10 | $41.63 | $0.469 | 9,385,988.0 | +0.65% |
| 2025-10-16 | $42.15 | $41.73 | $0.42 | 9,426,991.0 | -0.31% |
| 2025-10-15 | $42.02 | $41.41 | $0.61 | 7,388,459.0 | +1.45% |
| 2025-10-14 | $41.35 | $40.78 | $0.57 | 7,763,746.0 | +0.95% |
| 2025-10-13 | $40.95 | $40.61 | $0.336 | 6,684,813.0 | +0.57% |
| 2025-10-10 | $41.31 | $40.62 | $0.6899 | 10,144,919.0 | -1.09% |
| 2025-10-09 | $41.45 | $41.02 | $0.425 | 4,507,291.0 | -0.46% |
| 2025-10-08 | $41.48 | $41.23 | $0.25 | 6,802,835.0 | -0.51% |
| 2025-10-07 | $41.71 | $41.34 | $0.365 | 5,187,504.0 | -0.31% |
Real Estate Select Sector Spdr Fund 주식 (XLRE) 연도별 가격 이력
이 심층 분석에서는 Real Estate Select Sector Spdr Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XLRE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Real Estate Select Sector Spdr Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Real Estate Select Sector Spdr Fund 주식 (XLRE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $41.01 | $40.28 | $0.725 | 17,237,551.0 | -0.09% |
| 2025-10 | $42.88 | $40.49 | $2.39 | 188,320,519.0 | -2.92% |
| 2025-09 | $42.65 | $41.33 | $1.32 | 100,655,603.0 | -0.43% |
| 2025-08 | $42.59 | $40.69 | $1.89 | 131,315,639.0 | +2.17% |
| 2025-07 | $42.95 | $41.16 | $1.80 | 145,385,855.0 | -0.02% |
| 2025-06 | $42.42 | $40.48 | $1.95 | 120,592,829.0 | -0.74% |
| 2025-05 | $42.14 | $40.30 | $1.84 | 86,475,277.0 | +1.04% |
| 2025-04 | $42.17 | $35.76 | $6.41 | 198,177,800.0 | -1.31% |
| 2025-03 | $43.75 | $40.60 | $3.14 | 117,305,397.0 | -3.01% |
| 2025-02 | $43.24 | $40.68 | $2.56 | 95,302,943.0 | +4.18% |
| 2025-01 | $42.01 | $39.05 | $2.96 | 120,556,524.0 | +1.84% |
Real Estate Select Sector Spdr Fund 주식 (XLRE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $44.83 | $39.92 | $4.91 | 98,818,819.0 | -10.33% |
| 2024-11 | $45.48 | $42.19 | $3.29 | 108,781,778.0 | +4.17% |
| 2024-10 | $44.98 | $42.84 | $2.14 | 97,893,446.0 | -3.29% |
| 2024-09 | $45.58 | $43.23 | $2.35 | 102,359,118.0 | +2.57% |
| 2024-08 | $43.67 | $40.53 | $3.14 | 140,106,399.0 | +5.73% |
| 2024-07 | $41.64 | $37.81 | $3.83 | 118,911,973.0 | +7.24% |
| 2024-06 | $39.02 | $37.53 | $1.49 | 91,156,330.0 | +0.95% |
| 2024-05 | $39.01 | $36.08 | $2.93 | 176,745,242.0 | +5.14% |
| 2024-04 | $39.62 | $35.57 | $4.05 | 193,266,576.0 | -8.45% |
| 2024-03 | $40.33 | $38.28 | $2.05 | 133,650,648.0 | +1.07% |
| 2024-02 | $39.32 | $37.08 | $2.24 | 174,224,744.0 | +2.57% |
| 2024-01 | $40.45 | $38.03 | $2.42 | 137,316,915.0 | -4.82% |
Real Estate Select Sector Spdr Fund 주식 (XLRE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.75 | $37.11 | $3.64 | 119,968,258.0 | +7.60% |
| 2023-11 | $37.27 | $32.91 | $4.36 | 131,723,486.0 | +12.48% |
| 2023-10 | $34.97 | $31.99 | $2.98 | 172,891,323.0 | -2.85% |
| 2023-09 | $37.30 | $33.46 | $3.85 | 102,142,291.0 | -7.97% |
| 2023-08 | $38.27 | $35.58 | $2.70 | 108,042,117.0 | -3.06% |
| 2023-07 | $39.20 | $37.26 | $1.94 | 106,645,980.0 | +1.33% |
| 2023-06 | $38.06 | $35.68 | $2.38 | 95,421,044.0 | +4.58% |
| 2023-05 | $37.83 | $35.04 | $2.79 | 87,299,718.0 | -4.53% |
| 2023-04 | $37.88 | $36.34 | $1.54 | 93,076,068.0 | +0.99% |
| 2023-03 | $38.96 | $34.34 | $4.62 | 164,049,683.0 | -2.17% |
| 2023-02 | $42.21 | $37.94 | $4.27 | 108,060,214.0 | -5.86% |
| 2023-01 | $40.65 | $36.61 | $4.04 | 113,378,811.0 | +9.91% |
0.38%
자본화:
|
볼륨(24시간):