Stockscreener 앱 받기
81.89
1.74%
1.40
시간 외 거래:
82.02
0.13
+0.16%
Utilities Select Sector Spdr Etf 주식 (XLU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $81.99 | $80.22 | $1.77 | 8,679,124.0 | +1.74% |
| 2024-11-20 | $80.87 | $80.09 | $0.78 | 6,006,253.0 | +0.05% |
| 2024-11-19 | $80.46 | $79.26 | $1.20 | 5,870,099.0 | +0.64% |
| 2024-11-18 | $80.16 | $79.08 | $1.07 | 7,322,899.0 | +0.87% |
| 2024-11-15 | $79.34 | $77.99 | $1.36 | 11,962,277.0 | +1.50% |
| 2024-11-14 | $78.85 | $77.96 | $0.89 | 8,697,820.0 | -0.34% |
| 2024-11-13 | $79.03 | $78.02 | $1.01 | 8,193,999.0 | -0.18% |
| 2024-11-12 | $79.34 | $78.11 | $1.23 | 9,293,603.0 | -1.15% |
| 2024-11-11 | $79.87 | $79.01 | $0.8564 | 13,003,758.0 | +0.28% |
| 2024-11-08 | $79.34 | $78.02 | $1.33 | 14,402,509.0 | +1.92% |
| 2024-11-07 | $78.47 | $77.28 | $1.19 | 18,847,791.0 | +0.18% |
| 2024-11-06 | $77.89 | $76.82 | $1.07 | 16,472,332.0 | -1.03% |
| 2024-11-05 | $78.36 | $76.93 | $1.43 | 9,469,092.0 | +1.50% |
| 2024-11-04 | $77.76 | $76.78 | $0.98 | 13,875,375.0 | -1.19% |
| 2024-11-01 | $80.14 | $78.06 | $2.08 | 15,261,390.0 | -2.23% |
| 2024-10-31 | $80.50 | $79.23 | $1.27 | 13,749,545.0 | +1.04% |
| 2024-10-30 | $79.74 | $78.95 | $0.79 | 10,310,497.0 | -0.24% |
| 2024-10-29 | $80.12 | $79.26 | $0.86 | 13,839,642.0 | -2.14% |
| 2024-10-28 | $81.42 | $80.62 | $0.80 | 7,308,041.0 | +0.78% |
| 2024-10-25 | $82.07 | $80.32 | $1.75 | 8,755,341.0 | -1.48% |
| 2024-10-24 | $82.30 | $81.31 | $0.985 | 6,545,774.0 | -0.65% |
| 2024-10-23 | $82.15 | $81.25 | $0.90 | 9,818,062.0 | +0.96% |
| 2024-10-22 | $81.51 | $80.69 | $0.815 | 8,307,056.0 | -0.36% |
Utilities Select Sector Spdr Etf 주식 (XLU) 연도별 가격 이력
이 심층 분석에서는 Utilities Select Sector Spdr Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XLU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Utilities Select Sector Spdr Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Utilities Select Sector Spdr Etf 주식 (XLU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $81.99 | $76.78 | $5.21 | 175,754,287.0 | +2.48% |
| 2024-10 | $82.50 | $78.05 | $4.45 | 252,011,045.0 | -1.08% |
| 2024-09 | $80.83 | $75.80 | $5.03 | 240,405,318.0 | +5.89% |
| 2024-08 | $76.40 | $72.18 | $4.22 | 217,775,287.0 | +4.81% |
| 2024-07 | $72.95 | $67.59 | $5.36 | 197,569,309.0 | +6.82% |
| 2024-06 | $72.67 | $67.82 | $4.85 | 203,472,881.0 | -6.30% |
| 2024-05 | $72.91 | $66.47 | $6.44 | 284,530,583.0 | +8.96% |
| 2024-04 | $67.25 | $62.55 | $4.70 | 311,716,371.0 | +1.66% |
| 2024-03 | $65.76 | $60.96 | $4.80 | 302,899,039.0 | +5.72% |
| 2024-02 | $62.62 | $59.14 | $3.48 | 325,815,911.0 | +1.06% |
| 2024-01 | $65.02 | $59.86 | $5.16 | 367,421,989.0 | -2.97% |
Utilities Select Sector Spdr Etf 주식 (XLU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $66.70 | $61.97 | $4.73 | 295,256,170.0 | +0.91% |
| 2023-11 | $63.45 | $59.19 | $4.26 | 358,732,318.0 | +5.14% |
| 2023-10 | $60.39 | $54.77 | $5.62 | 564,429,674.0 | +1.29% |
| 2023-09 | $65.61 | $58.60 | $7.01 | 335,557,430.0 | -6.40% |
| 2023-08 | $67.34 | $62.59 | $4.76 | 307,391,219.0 | -6.13% |
| 2023-07 | $69.16 | $64.59 | $4.56 | 265,135,601.0 | +2.49% |
| 2023-06 | $67.84 | $63.97 | $3.87 | 286,695,422.0 | +0.79% |
| 2023-05 | $69.77 | $63.93 | $5.84 | 283,676,700.0 | -5.87% |
| 2023-04 | $70.28 | $66.85 | $3.43 | 211,995,361.0 | +1.91% |
| 2023-03 | $68.01 | $63.38 | $4.63 | 394,359,730.0 | +4.14% |
| 2023-02 | $70.13 | $65.00 | $5.13 | 220,374,601.0 | -5.92% |
| 2023-01 | $72.27 | $67.84 | $4.43 | 219,034,546.0 | -2.00% |
Utilities Select Sector Spdr Etf 주식 (XLU) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $73.79 | $69.03 | $4.76 | 222,420,645.0 | -1.30% |
| 2022-11 | $71.58 | $64.77 | $6.81 | 257,508,215.0 | +6.96% |
| 2022-10 | $68.92 | $60.35 | $8.57 | 359,773,988.0 | +1.94% |
| 2022-09 | $78.22 | $65.37 | $12.85 | 330,840,964.0 | -11.88% |
| 2022-08 | $78.05 | $72.62 | $5.43 | 214,445,578.0 | +0.53% |
| 2022-07 | $74.26 | $67.84 | $6.42 | 226,318,178.0 | +5.45% |
| 2022-06 | $75.26 | $64.33 | $10.93 | 339,996,164.0 | -5.65% |
| 2022-05 | $75.37 | $69.64 | $5.73 | 432,392,080.0 | +4.31% |
| 2022-04 | $77.23 | $71.15 | $6.08 | 413,997,457.0 | -4.30% |
| 2022-03 | $75.14 | $66.83 | $8.31 | 422,962,833.0 | +9.61% |
| 2022-02 | $69.46 | $64.28 | $5.18 | 356,344,399.0 | -1.91% |
| 2022-01 | $71.57 | $66.19 | $5.38 | 399,730,731.0 | -3.26% |
1.22%
자본화:
|
볼륨(24시간):