Stockscreener 앱 받기
213.80
0.54%
-1.17
시간 외 거래:
213.80
Consumer Discretionary Select Sector Spdr 주식 (XLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $215.6 | $212.4 | $3.25 | 5,114,415.0 | -0.54% |
| 2025-05-29 | $217.2 | $213.9 | $3.30 | 4,010,773.0 | +0.04% |
| 2025-05-28 | $217.1 | $214.5 | $2.60 | 3,767,444.0 | -0.92% |
| 2025-05-27 | $217.0 | $213.0 | $4.01 | 3,942,050.0 | +2.95% |
| 2025-05-23 | $211.6 | $208.7 | $2.92 | 3,746,139.0 | -0.90% |
| 2025-05-22 | $214.1 | $210.7 | $3.41 | 4,494,191.0 | +0.43% |
| 2025-05-21 | $215.1 | $210.8 | $4.26 | 5,159,105.0 | -2.03% |
| 2025-05-20 | $218.2 | $215.0 | $3.19 | 3,521,888.0 | -0.52% |
| 2025-05-19 | $217.5 | $213.7 | $3.80 | 3,463,016.0 | -0.23% |
| 2025-05-16 | $217.8 | $215.8 | $2.04 | 2,984,124.0 | +0.95% |
| 2025-05-15 | $216.2 | $213.4 | $2.81 | 4,195,227.0 | -0.22% |
| 2025-05-14 | $217.2 | $215.2 | $1.97 | 3,558,041.0 | +0.39% |
| 2025-05-13 | $216.2 | $213.1 | $3.12 | 5,713,987.0 | +1.32% |
| 2025-05-12 | $213.2 | $210.4 | $2.81 | 4,782,317.0 | +4.97% |
| 2025-05-09 | $203.9 | $201.4 | $2.49 | 2,579,077.0 | +0.48% |
| 2025-05-08 | $203.5 | $199.7 | $3.79 | 3,229,551.0 | +1.18% |
| 2025-05-07 | $200.0 | $197.2 | $2.73 | 2,674,928.0 | +0.78% |
| 2025-05-06 | $199.0 | $196.7 | $2.32 | 2,377,351.0 | -0.87% |
| 2025-05-05 | $200.4 | $198.6 | $1.82 | 2,336,916.0 | -1.06% |
| 2025-05-02 | $202.6 | $199.1 | $3.44 | 3,726,009.0 | +1.55% |
Consumer Discretionary Select Sector Spdr 주식 (XLY) 연도별 가격 이력
이 심층 분석에서는 Consumer Discretionary Select Sector Spdr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XLY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Consumer Discretionary Select Sector Spdr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Consumer Discretionary Select Sector Spdr 주식 (XLY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $218.2 | $196.7 | $21.50 | 84,167,864.0 | +8.38% |
| 2025-04 | $204.5 | $173.1 | $31.39 | 128,910,680.0 | -0.10% |
| 2025-03 | $218.4 | $191.7 | $26.68 | 93,710,559.0 | -8.57% |
| 2025-02 | $232.0 | $211.7 | $20.37 | 58,755,920.0 | -6.98% |
| 2025-01 | $235.8 | $218.3 | $17.55 | 57,189,946.0 | +3.49% |
Consumer Discretionary Select Sector Spdr 주식 (XLY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $240.3 | $222.9 | $17.42 | 70,341,466.0 | +1.69% |
| 2024-11 | $222.3 | $198.9 | $23.44 | 60,377,939.0 | +12.91% |
| 2024-10 | $203.1 | $193.0 | $10.05 | 59,828,914.0 | -1.74% |
| 2024-09 | $201.9 | $182.3 | $19.58 | 58,405,871.0 | +7.08% |
| 2024-08 | $188.1 | $166.5 | $21.65 | 69,921,169.0 | -0.20% |
| 2024-07 | $194.8 | $180.0 | $14.75 | 59,100,359.0 | +2.79% |
| 2024-06 | $184.7 | $174.2 | $10.46 | 53,924,324.0 | +3.65% |
| 2024-05 | $180.0 | $173.2 | $6.78 | 70,555,040.0 | +0.20% |
| 2024-04 | $184.3 | $168.9 | $15.39 | 108,394,373.0 | -4.50% |
| 2024-03 | $185.3 | $177.6 | $7.72 | 83,284,685.0 | -0.28% |
| 2024-02 | $184.8 | $171.1 | $13.72 | 98,778,105.0 | +7.89% |
| 2024-01 | $178.3 | $169.7 | $8.61 | 101,916,035.0 | -4.41% |
Consumer Discretionary Select Sector Spdr 주식 (XLY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $182.2 | $167.7 | $14.46 | 99,821,058.0 | +5.94% |
| 2023-11 | $171.6 | $151.8 | $19.81 | 116,768,772.0 | +10.97% |
| 2023-10 | $164.1 | $147.8 | $16.25 | 144,368,821.0 | -5.52% |
| 2023-09 | $175.2 | $156.7 | $18.49 | 102,873,958.0 | -5.70% |
| 2023-08 | $174.6 | $160.9 | $13.69 | 92,726,394.0 | -1.74% |
| 2023-07 | $177.8 | $168.4 | $9.43 | 100,675,572.0 | +2.31% |
| 2023-06 | $170.3 | $150.4 | $19.92 | 106,484,744.0 | +12.00% |
| 2023-05 | $154.1 | $144.0 | $10.11 | 92,178,041.0 | +2.54% |
| 2023-04 | $149.0 | $142.6 | $6.43 | 85,277,204.0 | -1.12% |
| 2023-03 | $149.6 | $135.7 | $13.92 | 149,862,232.0 | +2.75% |
| 2023-02 | $158.0 | $142.7 | $15.34 | 95,349,065.0 | -2.13% |
| 2023-01 | $149.0 | $126.8 | $22.20 | 90,443,634.0 | +15.13% |
0.16%
0.09%
자본화:
|
볼륨(24시간):