loading

Health Care Select Sector Spdr 주식 (XLV) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-24 $146.7 $145.9 $0.81 2,400,155.0 +0.45%
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%
2025-10-20 $145.0 $143.6 $1.43 8,413,455.0 +1.06%
2025-10-17 $143.4 $141.4 $2.03 8,133,493.0 +0.67%
2025-10-16 $143.6 $142.0 $1.68 11,182,874.0 -0.17%
2025-10-15 $143.2 $141.4 $1.89 7,198,989.0 +0.15%
2025-10-14 $142.9 $141.1 $1.81 10,018,826.0 +0.27%
2025-10-13 $142.9 $141.6 $1.31 8,249,928.0 -0.11%
2025-10-10 $144.7 $141.9 $2.80 13,329,329.0 -1.44%
2025-10-09 $145.2 $144.0 $1.29 7,644,075.0 -0.22%
2025-10-08 $145.0 $144.0 $0.945 8,921,266.0 +0.19%
2025-10-07 $144.7 $143.3 $1.38 12,471,347.0 +0.08%
2025-10-06 $145.1 $144.0 $1.09 12,870,714.0 -0.48%
2025-10-03 $146.1 $143.6 $2.57 15,823,010.0 +1.14%
2025-10-02 $143.6 $142.1 $1.42 15,171,454.0 -0.20%
2025-10-01 $143.7 $139.6 $4.13 23,589,734.0 +3.09%
2025-09-30 $139.5 $135.7 $3.83 19,279,872.0 +2.41%
2025-09-29 $136.0 $134.7 $1.23 7,724,738.0 +0.30%
2025-09-26 $135.6 $134.6 $0.9799 10,059,746.0 +1.02%
2025-09-25 $136.2 $133.7 $2.46 14,083,803.0 -1.66%
2025-09-24 $137.1 $136.2 $0.90 7,373,224.0 -0.40%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $146.7 $139.6 $7.13 194,981,083.0 +5.40%
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

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

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%
exchange_traded_fund VTV
$188.44
price up icon 0.65%
exchange_traded_fund VUG
$489.75
price up icon 0.97%
exchange_traded_fund IJH
$66.32
price up icon 1.04%
exchange_traded_fund EFA
$95.14
price up icon 0.28%
exchange_traded_fund IWF
$477.33
price up icon 0.92%
exchange_traded_fund QQQ
$616.86
price up icon 0.98%
자본화:     |  볼륨(24시간):