Stockscreener 앱 받기
146.70
0.42%
0.66
Health Care Select Sector Spdr 주식 (XLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-24 | $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
| 월 | 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
| 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% |
0.65%
자본화:
|
볼륨(24시간):