Stockscreener 앱 받기
147.34
1.15%
1.68
시간 외 거래:
147.06
-0.28
-0.19%
Health Care Select Sector Spdr 주식 (XLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-30 | $147.7 | $146.2 | $1.50 | 7,688,242.0 | +1.15% |
| 2025-01-29 | $146.6 | $145.3 | $1.28 | 8,144,871.0 | -0.59% |
| 2025-01-28 | $147.7 | $146.5 | $1.26 | 9,658,240.0 | -0.70% |
| 2025-01-27 | $147.6 | $145.0 | $2.61 | 12,243,662.0 | +2.25% |
| 2025-01-24 | $144.6 | $143.3 | $1.34 | 7,978,577.0 | +0.16% |
| 2025-01-23 | $144.1 | $141.9 | $2.22 | 7,993,400.0 | +1.34% |
| 2025-01-22 | $142.6 | $141.1 | $1.50 | 8,114,808.0 | -0.22% |
| 2025-01-21 | $142.5 | $140.9 | $1.61 | 7,226,498.0 | +1.66% |
| 2025-01-17 | $141.4 | $140.2 | $1.22 | 7,648,430.0 | -0.67% |
| 2025-01-16 | $141.3 | $139.6 | $1.76 | 8,502,658.0 | +0.40% |
| 2025-01-15 | $141.2 | $139.8 | $1.47 | 11,376,009.0 | +0.41% |
| 2025-01-14 | $141.3 | $138.9 | $2.39 | 10,247,586.0 | -1.03% |
| 2025-01-13 | $141.8 | $139.7 | $2.15 | 9,413,775.0 | +1.30% |
| 2025-01-10 | $140.9 | $139.4 | $1.59 | 10,309,772.0 | -0.56% |
| 2025-01-08 | $140.6 | $138.7 | $1.94 | 7,782,643.0 | +0.52% |
| 2025-01-07 | $140.9 | $139.4 | $1.57 | 12,613,958.0 | +0.50% |
| 2025-01-06 | $140.0 | $138.6 | $1.48 | 8,615,426.0 | +0.04% |
| 2025-01-03 | $139.3 | $137.7 | $1.61 | 8,275,609.0 | +0.98% |
| 2025-01-02 | $138.8 | $137.1 | $1.65 | 8,885,116.0 | +0.03% |
| 2024-12-31 | $138.1 | $136.8 | $1.34 | 6,522,867.0 | +0.24% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $147.7 | $137.1 | $10.62 | 180,407,522.0 | +7.10% |
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% |
1.05%
자본화:
|
볼륨(24시간):