Stockscreener 앱 받기
152.27
0.22%
-0.32
Health Care Select Sector Spdr 주식 (XLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-19 | $152.9 | $151.8 | $1.16 | 8,923,053.0 | -0.20% |
| 2025-11-18 | $153.1 | $151.2 | $1.98 | 24,354,458.0 | +0.59% |
| 2025-11-17 | $153.3 | $151.1 | $2.18 | 17,439,596.0 | -0.09% |
| 2025-11-14 | $152.9 | $151.2 | $1.72 | 15,450,569.0 | -0.60% |
| 2025-11-13 | $154.5 | $151.9 | $2.65 | 21,785,642.0 | -0.05% |
| 2025-11-12 | $153.2 | $150.7 | $2.44 | 17,815,268.0 | +1.42% |
| 2025-11-11 | $150.8 | $147.6 | $3.22 | 12,623,221.0 | +2.31% |
| 2025-11-10 | $147.4 | $145.7 | $1.71 | 12,297,890.0 | +0.78% |
| 2025-11-07 | $146.2 | $144.7 | $1.43 | 14,499,939.0 | +0.14% |
| 2025-11-06 | $146.1 | $144.9 | $1.17 | 14,370,501.0 | +0.19% |
| 2025-11-05 | $146.3 | $144.4 | $1.88 | 13,102,929.0 | +0.39% |
| 2025-11-04 | $145.5 | $143.5 | $2.00 | 14,151,536.0 | +0.45% |
| 2025-11-03 | $144.6 | $142.8 | $1.73 | 12,251,073.0 | +0.14% |
| 2025-10-31 | $144.5 | $142.7 | $1.79 | 10,576,987.0 | -0.03% |
| 2025-10-30 | $145.4 | $143.8 | $1.67 | 10,739,872.0 | +0.22% |
| 2025-10-29 | $145.4 | $143.6 | $1.88 | 12,392,123.0 | -1.01% |
| 2025-10-28 | $146.5 | $145.2 | $1.35 | 8,628,791.0 | -0.63% |
| 2025-10-27 | $146.4 | $145.2 | $1.23 | 6,438,825.0 | +0.23% |
| 2025-10-24 | $146.8 | $145.9 | $0.88 | 6,990,235.0 | -0.01% |
| 2025-10-23 | $146.5 | $145.4 | $1.14 | 7,916,630.0 | +0.05% |
| 2025-10-22 | $146.7 | $145.5 | $1.19 | 12,629,106.0 | +0.57% |
| 2025-10-21 | $145.6 | $144.3 | $1.28 | 9,016,698.0 | +0.23% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $154.5 | $142.8 | $11.69 | 199,065,675.0 | +5.57% |
| 2025-10 | $146.8 | $139.6 | $7.16 | 248,347,761.0 | +3.65% |
| 2025-09 | $140.0 | $133.7 | $6.27 | 258,611,076.0 | +1.27% |
| 2025-08 | $139.0 | $128.0 | $11.06 | 289,752,612.0 | +5.37% |
| 2025-07 | $137.8 | $130.0 | $7.78 | 307,652,038.0 | -3.23% |
| 2025-06 | $137.3 | $131.0 | $6.35 | 247,857,698.0 | +1.62% |
| 2025-05 | $139.1 | $127.3 | $11.76 | 253,337,164.0 | -5.57% |
| 2025-04 | $145.5 | $129.7 | $15.82 | 259,888,207.0 | -3.79% |
| 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% |
0.25%
0.26%
자본화:
|
볼륨(24시간):