Stockscreener 앱 받기
143.96
0.75%
1.08
Health Care Select Sector Spdr 주식 (XLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $144.2 | $142.1 | $2.09 | 5,546,531.0 | +0.74% |
| 2024-11-20 | $143.1 | $141.3 | $1.80 | 9,325,122.0 | +1.18% |
| 2024-11-19 | $141.6 | $140.3 | $1.35 | 6,193,370.0 | -0.51% |
| 2024-11-18 | $142.1 | $141.3 | $0.78 | 7,927,517.0 | +0.07% |
| 2024-11-15 | $143.8 | $141.6 | $2.28 | 13,186,019.0 | -1.85% |
| 2024-11-14 | $146.6 | $144.4 | $2.23 | 7,924,754.0 | -1.57% |
| 2024-11-13 | $147.6 | $146.7 | $0.925 | 5,979,038.0 | -0.26% |
| 2024-11-12 | $149.3 | $147.2 | $2.12 | 7,019,047.0 | -1.39% |
| 2024-11-11 | $150.6 | $149.1 | $1.52 | 6,071,232.0 | -0.59% |
| 2024-11-08 | $150.9 | $149.1 | $1.81 | 8,698,587.0 | +0.72% |
| 2024-11-07 | $149.3 | $148.2 | $1.08 | 9,379,903.0 | +0.72% |
| 2024-11-06 | $150.9 | $147.3 | $3.56 | 10,378,834.0 | +0.13% |
| 2024-11-05 | $147.9 | $145.9 | $1.95 | 5,030,964.0 | +0.74% |
| 2024-11-04 | $148.1 | $146.5 | $1.61 | 5,939,668.0 | -0.66% |
| 2024-11-01 | $148.5 | $147.4 | $1.04 | 6,871,534.0 | +0.59% |
| 2024-10-31 | $147.9 | $146.8 | $1.09 | 6,695,645.0 | -0.84% |
| 2024-10-30 | $148.2 | $145.6 | $2.55 | 9,150,248.0 | -0.19% |
| 2024-10-29 | $149.3 | $148.3 | $0.99 | 7,340,039.0 | -0.28% |
| 2024-10-28 | $149.5 | $148.6 | $0.87 | 4,920,064.0 | +0.15% |
| 2024-10-25 | $150.0 | $148.4 | $1.58 | 5,307,287.0 | -0.55% |
| 2024-10-24 | $151.0 | $149.4 | $1.63 | 4,315,639.0 | -0.66% |
| 2024-10-23 | $150.9 | $149.6 | $1.33 | 4,905,543.0 | -0.47% |
| 2024-10-22 | $151.4 | $150.4 | $0.99 | 5,134,499.0 | -0.15% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $150.9 | $140.3 | $10.69 | 115,472,120.0 | -1.99% |
| 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% |
Health Care Select Sector Spdr 주식 (XLV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $141.8 | $133.7 | $8.06 | 156,013,990.0 | -2.28% |
| 2022-11 | $139.1 | $128.7 | $10.41 | 161,534,676.0 | +4.72% |
| 2022-10 | $133.3 | $120.0 | $13.32 | 191,621,301.0 | +9.61% |
| 2022-09 | $132.1 | $120.7 | $11.35 | 224,777,706.0 | -2.93% |
| 2022-08 | $134.5 | $124.7 | $9.73 | 166,176,027.0 | -5.77% |
| 2022-07 | $133.8 | $125.2 | $8.58 | 160,464,115.0 | +3.24% |
| 2022-06 | $132.7 | $118.8 | $13.98 | 192,972,310.0 | -3.02% |
| 2022-05 | $134.1 | $125.3 | $8.77 | 291,670,919.0 | +1.49% |
| 2022-04 | $143.4 | $130.1 | $13.33 | 320,792,042.0 | -4.89% |
| 2022-03 | $138.9 | $127.5 | $11.48 | 280,299,369.0 | +5.41% |
| 2022-02 | $134.5 | $124.1 | $10.40 | 254,131,059.0 | -0.97% |
| 2022-01 | $140.6 | $124.9 | $15.63 | 350,370,117.0 | -6.86% |
1.33%
자본화:
|
볼륨(24시간):