Stockscreener 앱 받기
89.10
0.69%
-0.62
시간 외 거래:
89.20
0.10
+0.11%
Utilities Select Sector Spdr Etf 주식 (XLU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $89.58 | $88.63 | $0.95 | 9,203,880.0 | -0.69% |
| 2025-10-30 | $90.85 | $89.69 | $1.16 | 9,373,500.0 | -0.42% |
| 2025-10-29 | $90.71 | $89.73 | $0.98 | 12,114,677.0 | -0.03% |
| 2025-10-28 | $91.97 | $90.02 | $1.95 | 10,296,276.0 | -1.65% |
| 2025-10-27 | $91.72 | $90.52 | $1.21 | 7,917,562.0 | +0.27% |
| 2025-10-24 | $91.84 | $90.76 | $1.08 | 10,860,165.0 | +1.17% |
| 2025-10-23 | $91.04 | $89.83 | $1.21 | 8,060,832.0 | -0.08% |
| 2025-10-22 | $90.86 | $89.97 | $0.8877 | 9,532,710.0 | -0.23% |
| 2025-10-21 | $91.74 | $90.17 | $1.57 | 11,017,555.0 | -1.02% |
| 2025-10-20 | $92.49 | $91.19 | $1.30 | 12,705,905.0 | -0.03% |
| 2025-10-17 | $92.19 | $91.18 | $1.01 | 10,908,333.0 | -0.35% |
| 2025-10-16 | $93.77 | $91.87 | $1.90 | 14,516,922.0 | -1.09% |
| 2025-10-15 | $93.18 | $92.11 | $1.07 | 9,536,324.0 | +1.31% |
| 2025-10-14 | $92.00 | $90.58 | $1.42 | 8,777,681.0 | +0.89% |
| 2025-10-13 | $91.31 | $90.22 | $1.09 | 9,360,121.0 | +0.76% |
| 2025-10-10 | $91.37 | $90.10 | $1.27 | 11,578,661.0 | -0.41% |
| 2025-10-09 | $91.37 | $90.39 | $0.98 | 10,775,711.0 | -0.25% |
| 2025-10-08 | $90.93 | $90.12 | $0.805 | 9,891,796.0 | +0.69% |
| 2025-10-07 | $90.57 | $89.90 | $0.6699 | 16,445,784.0 | +0.46% |
| 2025-10-06 | $89.87 | $88.82 | $1.05 | 9,899,126.0 | +0.97% |
| 2025-10-03 | $89.73 | $88.09 | $1.64 | 12,520,374.0 | +1.16% |
| 2025-10-02 | $87.92 | $87.24 | $0.68 | 11,070,503.0 | -0.18% |
| 2025-10-01 | $88.24 | $87.27 | $0.97 | 14,563,461.0 | +0.96% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $93.77 | $87.24 | $6.53 | 260,131,739.0 | +2.17% |
| 2025-09 | $87.55 | $82.30 | $5.25 | 228,178,400.0 | +3.43% |
| 2025-08 | $87.67 | $84.19 | $3.48 | 217,720,796.0 | -1.58% |
| 2025-07 | $85.97 | $80.34 | $5.62 | 272,239,328.0 | +4.91% |
| 2025-06 | $83.17 | $79.78 | $3.39 | 248,683,843.0 | -0.32% |
| 2025-05 | $83.05 | $78.11 | $4.94 | 220,414,358.0 | +3.83% |
| 2025-04 | $80.21 | $71.02 | $9.19 | 303,837,746.0 | +0.06% |
| 2025-03 | $79.66 | $75.66 | $4.00 | 197,338,524.0 | -0.47% |
| 2025-02 | $80.53 | $76.73 | $3.80 | 158,867,904.0 | +1.72% |
| 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% |
0.09%
0.22%
자본화:
|
볼륨(24시간):