Stockscreener 앱 받기
135.28
5.48%
-7.85
시간 외 거래:
135.18
-0.10
-0.07%
Health Care Select Sector Spdr 주식 (XLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $141.7 | $135.2 | $6.49 | 21,336,319.0 | -5.48% |
| 2025-04-03 | $145.2 | $143.1 | $2.14 | 10,977,323.0 | -0.81% |
| 2025-04-02 | $144.4 | $142.2 | $2.21 | 6,388,708.0 | +0.67% |
| 2025-04-01 | $145.5 | $142.9 | $2.58 | 9,890,879.0 | -1.83% |
| 2025-03-31 | $146.6 | $143.5 | $3.14 | 8,077,900.0 | +1.03% |
| 2025-03-28 | $145.2 | $144.4 | $0.79 | 6,195,631.0 | -0.31% |
| 2025-03-27 | $145.4 | $144.5 | $0.96 | 6,250,359.0 | +0.16% |
| 2025-03-26 | $146.0 | $144.4 | $1.58 | 8,621,037.0 | -0.36% |
| 2025-03-25 | $147.6 | $144.4 | $3.24 | 6,498,279.0 | -1.28% |
| 2025-03-24 | $147.4 | $146.1 | $1.27 | 6,433,733.0 | +0.38% |
| 2025-03-21 | $146.9 | $145.7 | $1.13 | 7,622,584.0 | -0.28% |
| 2025-03-20 | $147.6 | $146.5 | $1.12 | 8,013,935.0 | +0.06% |
| 2025-03-19 | $147.3 | $145.9 | $1.41 | 6,124,549.0 | +0.05% |
| 2025-03-18 | $147.1 | $146.0 | $1.02 | 5,254,322.0 | +0.05% |
| 2025-03-17 | $147.1 | $144.7 | $2.39 | 6,012,032.0 | +1.27% |
| 2025-03-14 | $145.2 | $143.4 | $1.74 | 6,731,495.0 | +0.76% |
| 2025-03-13 | $145.1 | $143.5 | $1.58 | 7,975,896.0 | -0.53% |
| 2025-03-12 | $146.0 | $144.1 | $1.87 | 7,123,356.0 | -1.00% |
| 2025-03-11 | $147.9 | $145.3 | $2.59 | 9,398,960.0 | -1.09% |
| 2025-03-10 | $149.9 | $147.3 | $2.57 | 13,563,484.0 | -1.08% |
| 2025-03-07 | $150.3 | $148.4 | $1.84 | 8,527,566.0 | +0.01% |
| 2025-03-06 | $149.5 | $147.9 | $1.55 | 7,082,851.0 | -0.27% |
| 2025-03-05 | $149.9 | $147.2 | $2.67 | 7,535,259.0 | +1.01% |
Health Care Select Sector Spdr 주식 (XLV) 연도별 가격 이력
이 심층 분석에서는 Health Care Select Sector Spdr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XLV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Health Care Select Sector Spdr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Health Care Select Sector Spdr 주식 (XLV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $145.5 | $135.2 | $10.25 | 69,929,548.0 | -7.35% |
| 2025-03 | $150.3 | $143.4 | $6.91 | 154,234,134.0 | -1.96% |
| 2025-02 | $149.2 | $143.8 | $5.32 | 165,444,973.0 | +1.40% |
| 2025-01 | $148.6 | $137.1 | $11.47 | 181,907,038.0 | +6.76% |
Health Care Select Sector Spdr 주식 (XLV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $147.6 | $135.9 | $11.64 | 151,174,390.0 | -6.90% |
| 2024-11 | $150.9 | $140.3 | $10.69 | 146,254,595.0 | +0.37% |
| 2024-10 | $155.0 | $145.6 | $9.39 | 147,127,742.0 | -4.64% |
| 2024-09 | $157.8 | $152.2 | $5.61 | 130,836,240.0 | -2.02% |
| 2024-08 | $157.3 | $145.5 | $11.74 | 163,886,346.0 | +5.06% |
| 2024-07 | $151.5 | $142.7 | $8.80 | 155,487,189.0 | +2.66% |
| 2024-06 | $147.6 | $143.3 | $4.26 | 111,370,479.0 | +1.43% |
| 2024-05 | $146.9 | $139.6 | $7.39 | 147,167,676.0 | +2.40% |
| 2024-04 | $147.7 | $138.2 | $9.52 | 205,030,726.0 | -5.01% |
| 2024-03 | $148.2 | $144.5 | $3.72 | 157,691,667.0 | +2.01% |
| 2024-02 | $148.3 | $139.9 | $8.40 | 172,867,787.0 | +3.16% |
| 2024-01 | $141.8 | $136.0 | $5.78 | 179,451,265.0 | +2.93% |
Health Care Select Sector Spdr 주식 (XLV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $136.7 | $131.0 | $5.66 | 135,770,455.0 | +3.86% |
| 2023-11 | $131.4 | $124.2 | $7.21 | 191,758,033.0 | +5.44% |
| 2023-10 | $131.9 | $122.6 | $9.33 | 254,528,837.0 | -3.26% |
| 2023-09 | $134.2 | $128.2 | $6.09 | 172,956,886.0 | -3.36% |
| 2023-08 | $136.5 | $132.1 | $4.46 | 217,509,972.0 | -0.70% |
| 2023-07 | $136.8 | $128.8 | $8.06 | 183,489,955.0 | +1.07% |
| 2023-06 | $133.2 | $127.0 | $6.29 | 186,679,376.0 | +3.83% |
| 2023-05 | $134.9 | $126.0 | $8.85 | 207,369,821.0 | -4.27% |
| 2023-04 | $135.8 | $129.2 | $6.61 | 156,919,783.0 | +3.14% |
| 2023-03 | $129.7 | $123.6 | $6.10 | 267,705,464.0 | +1.80% |
| 2023-02 | $134.8 | $127.1 | $7.75 | 158,545,039.0 | -4.64% |
| 2023-01 | $136.6 | $131.5 | $5.11 | 144,380,422.0 | -1.83% |
5.93%
자본화:
|
볼륨(24시간):