Stockscreener 앱 받기
76.43
1.60%
1.20
Utilities Select Sector Spdr Etf 주식 (XLU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $76.60 | $74.70 | $1.90 | 12,459,805.0 | +1.60% |
| 2024-12-19 | $76.08 | $74.94 | $1.14 | 13,360,046.0 | +0.45% |
| 2024-12-18 | $76.76 | $74.84 | $1.92 | 14,778,901.0 | -2.36% |
| 2024-12-17 | $77.02 | $76.39 | $0.63 | 7,853,967.0 | -0.42% |
| 2024-12-16 | $77.91 | $76.99 | $0.92 | 7,954,327.0 | -0.80% |
| 2024-12-13 | $78.05 | $77.51 | $0.535 | 6,901,670.0 | +0.06% |
| 2024-12-12 | $78.25 | $77.52 | $0.725 | 7,694,382.0 | -0.05% |
| 2024-12-11 | $78.39 | $77.49 | $0.895 | 7,444,244.0 | -0.63% |
| 2024-12-10 | $78.56 | $77.49 | $1.07 | 10,130,935.0 | -0.72% |
| 2024-12-09 | $79.80 | $78.64 | $1.16 | 10,523,737.0 | -1.25% |
| 2024-12-06 | $80.92 | $79.54 | $1.38 | 7,053,595.0 | -1.24% |
| 2024-12-05 | $81.14 | $80.32 | $0.82 | 7,108,030.0 | +0.31% |
| 2024-12-04 | $80.90 | $80.13 | $0.77 | 12,061,285.0 | -0.01% |
| 2024-12-03 | $81.90 | $80.43 | $1.47 | 9,406,736.0 | -0.86% |
| 2024-12-02 | $82.95 | $81.12 | $1.83 | 11,029,474.0 | -2.15% |
| 2024-11-29 | $83.23 | $82.75 | $0.48 | 4,615,651.0 | +0.04% |
| 2024-11-27 | $83.41 | $82.81 | $0.595 | 8,434,698.0 | +0.00% |
| 2024-11-26 | $82.95 | $81.62 | $1.33 | 8,653,999.0 | +1.59% |
| 2024-11-25 | $82.25 | $81.00 | $1.25 | 7,110,017.0 | +0.18% |
| 2024-11-22 | $82.27 | $81.42 | $0.85 | 7,855,731.0 | -0.54% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $82.95 | $74.70 | $8.25 | 158,220,939.0 | -7.84% |
| 2024-11 | $83.41 | $76.78 | $6.63 | 204,028,417.0 | +3.78% |
| 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% |
1.17%
0.28%
자본화:
|
볼륨(24시간):