Stockscreener 앱 받기
146.31
0.19%
+0.28
Health Care Select Sector SPDR 주식 (XLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $146.3 | $145.4 | $0.90 | 7,006,881.0 | +0.19% |
| 2024-05-16 | $146.4 | $145.6 | $0.82 | 6,738,523.0 | -0.12% |
| 2024-05-15 | $146.4 | $144.6 | $1.72 | 8,428,026.0 | +1.49% |
| 2024-05-14 | $144.1 | $143.1 | $1.02 | 6,197,404.0 | +0.43% |
| 2024-05-13 | $144.0 | $143.2 | $0.82 | 5,345,551.0 | -0.10% |
| 2024-05-10 | $144.1 | $143.4 | $0.70 | 6,315,190.0 | +0.20% |
| 2024-05-09 | $143.4 | $142.2 | $1.15 | 6,755,409.0 | +0.86% |
| 2024-05-08 | $142.9 | $141.9 | $0.98 | 5,456,098.0 | -0.34% |
| 2024-05-07 | $142.7 | $141.7 | $0.995 | 7,671,511.0 | +0.83% |
| 2024-05-06 | $141.4 | $140.6 | $0.795 | 5,701,554.0 | +0.40% |
| 2024-05-03 | $141.2 | $140.1 | $1.13 | 8,537,183.0 | +0.25% |
| 2024-05-02 | $141.4 | $139.7 | $1.72 | 8,420,395.0 | -0.07% |
| 2024-05-01 | $141.8 | $139.6 | $2.29 | 10,505,934.0 | +0.18% |
| 2024-04-30 | $141.2 | $140.2 | $0.97 | 9,674,347.0 | -0.07% |
| 2024-04-29 | $140.8 | $139.7 | $1.10 | 6,385,085.0 | +0.34% |
| 2024-04-26 | $140.3 | $139.3 | $1.03 | 6,010,118.0 | +0.03% |
| 2024-04-25 | $141.0 | $139.2 | $1.80 | 9,687,831.0 | -0.67% |
| 2024-04-24 | $141.2 | $140.2 | $0.935 | 7,365,909.0 | -0.31% |
| 2024-04-23 | $141.6 | $140.2 | $1.38 | 7,957,526.0 | +1.30% |
| 2024-04-22 | $140.6 | $138.9 | $1.66 | 8,528,794.0 | +0.38% |
| 2024-04-19 | $139.3 | $138.4 | $0.895 | 9,660,741.0 | +0.38% |
| 2024-04-18 | $139.2 | $138.2 | $1.04 | 8,094,454.0 | -0.01% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $146.4 | $139.6 | $6.89 | 100,086,540.0 | +4.26% |
| 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% |
0.27%
0.02%
자본화:
|
볼륨(24시간):