Stockscreener 앱 받기
143.34
3.01%
4.175
Health Care Select Sector Spdr 주식 (XLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-01 | $143.4 | $139.6 | $3.80 | 17,848,014.0 | +3.00% |
| 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% |
| 2025-09-23 | $137.3 | $136.2 | $1.20 | 9,893,026.0 | +0.23% |
| 2025-09-22 | $137.3 | $135.9 | $1.37 | 9,697,852.0 | -0.48% |
| 2025-09-19 | $137.9 | $137.2 | $0.72 | 11,276,478.0 | -0.13% |
| 2025-09-18 | $137.9 | $136.9 | $1.05 | 11,454,090.0 | +0.20% |
| 2025-09-17 | $138.3 | $136.8 | $1.45 | 12,462,395.0 | +0.20% |
| 2025-09-16 | $137.4 | $136.5 | $0.855 | 12,441,982.0 | +0.00% |
| 2025-09-15 | $138.5 | $136.7 | $1.88 | 11,205,205.0 | -0.85% |
| 2025-09-12 | $139.8 | $138.1 | $1.71 | 11,337,488.0 | -1.15% |
| 2025-09-11 | $140.0 | $137.9 | $2.11 | 16,435,243.0 | +1.74% |
| 2025-09-10 | $138.5 | $136.8 | $1.70 | 13,587,195.0 | -0.91% |
| 2025-09-09 | $139.0 | $137.7 | $1.25 | 12,233,381.0 | +0.54% |
| 2025-09-08 | $137.9 | $136.4 | $1.50 | 15,742,516.0 | -0.04% |
| 2025-09-05 | $138.4 | $137.1 | $1.32 | 14,658,945.0 | +0.34% |
| 2025-09-04 | $137.5 | $136.1 | $1.38 | 11,765,107.0 | +0.38% |
| 2025-09-03 | $137.8 | $136.2 | $1.52 | 12,580,455.0 | -0.47% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $143.4 | $133.7 | $9.68 | 276,459,090.0 | +4.30% |
| 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% |
0.14%
자본화:
|
볼륨(24시간):