Stockscreener 앱 받기
78.29
0.22%
-0.1045
Utilities Select Sector Spdr Etf 주식 (XLU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-06 | $78.73 | $77.74 | $0.99 | 4,935,559.0 | -0.17% |
| 2025-02-05 | $78.92 | $77.74 | $1.18 | 7,988,352.0 | +1.01% |
| 2025-02-04 | $77.98 | $76.83 | $1.15 | 10,207,536.0 | -0.88% |
| 2025-02-03 | $78.59 | $76.73 | $1.86 | 14,044,083.0 | +0.54% |
| 2025-01-31 | $78.48 | $77.70 | $0.78 | 9,742,964.0 | -0.59% |
| 2025-01-30 | $78.46 | $77.56 | $0.90 | 9,318,937.0 | +2.08% |
| 2025-01-29 | $77.62 | $76.48 | $1.14 | 9,522,159.0 | +0.21% |
| 2025-01-28 | $77.61 | $75.90 | $1.71 | 14,117,330.0 | -1.38% |
| 2025-01-27 | $78.08 | $75.83 | $2.26 | 21,201,806.0 | -2.31% |
| 2025-01-24 | $79.72 | $78.40 | $1.32 | 8,062,292.0 | +1.02% |
| 2025-01-23 | $79.25 | $78.47 | $0.78 | 10,812,104.0 | +0.47% |
| 2025-01-22 | $80.27 | $78.28 | $1.99 | 11,510,957.0 | -2.16% |
| 2025-01-21 | $80.44 | $79.53 | $0.92 | 10,362,975.0 | +1.53% |
| 2025-01-17 | $79.20 | $78.43 | $0.77 | 7,312,011.0 | +0.14% |
| 2025-01-16 | $78.75 | $76.72 | $2.03 | 15,190,677.0 | +2.53% |
| 2025-01-15 | $77.55 | $76.70 | $0.845 | 10,668,390.0 | +1.47% |
| 2025-01-14 | $75.91 | $74.80 | $1.11 | 9,771,616.0 | +1.31% |
| 2025-01-13 | $75.58 | $73.91 | $1.67 | 12,439,148.0 | -1.16% |
| 2025-01-10 | $76.84 | $75.22 | $1.62 | 15,586,419.0 | -0.57% |
| 2025-01-08 | $76.09 | $74.76 | $1.33 | 13,281,967.0 | -0.03% |
| 2025-01-07 | $76.81 | $75.83 | $0.975 | 11,422,381.0 | -0.25% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $78.92 | $76.73 | $2.19 | 37,175,530.0 | +0.48% |
| 2025-01 | $80.44 | $73.91 | $6.53 | 233,951,463.0 | +2.89% |
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 | 179,907,878.0 | -8.65% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):