Stockscreener 앱 받기
214.98
0.04%
0.3551
Consumer Discretionary Select Sector Spdr 주식 (XLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $215.5 | $213.3 | $2.19 | 2,230,826.0 | +0.17% |
| 2024-11-20 | $215.1 | $212.4 | $2.69 | 2,632,303.0 | -0.44% |
| 2024-11-19 | $216.2 | $212.4 | $3.80 | 1,957,602.0 | +0.07% |
| 2024-11-18 | $217.1 | $214.0 | $3.03 | 2,374,826.0 | +0.92% |
| 2024-11-15 | $215.1 | $212.5 | $2.64 | 3,910,975.0 | -0.85% |
| 2024-11-14 | $218.9 | $215.1 | $3.80 | 2,308,394.0 | -1.42% |
| 2024-11-13 | $219.5 | $217.2 | $2.30 | 2,938,890.0 | +0.85% |
| 2024-11-12 | $218.9 | $215.8 | $3.18 | 5,264,085.0 | -1.34% |
| 2024-11-11 | $220.4 | $217.5 | $2.88 | 4,603,297.0 | +2.02% |
| 2024-11-08 | $216.3 | $211.8 | $4.42 | 3,888,164.0 | +1.42% |
| 2024-11-07 | $213.0 | $209.8 | $3.20 | 4,005,371.0 | +1.28% |
| 2024-11-06 | $209.6 | $205.9 | $3.69 | 4,781,408.0 | +3.20% |
| 2024-11-05 | $203.0 | $199.7 | $3.31 | 2,201,896.0 | +1.77% |
| 2024-11-04 | $201.1 | $198.9 | $2.14 | 2,343,292.0 | -0.34% |
| 2024-11-01 | $202.2 | $199.9 | $2.25 | 3,799,885.0 | +1.63% |
| 2024-10-31 | $199.9 | $196.8 | $3.18 | 3,094,904.0 | -1.53% |
| 2024-10-30 | $201.6 | $199.8 | $1.82 | 2,437,231.0 | -0.14% |
| 2024-10-29 | $200.7 | $199.0 | $1.67 | 2,122,592.0 | -0.52% |
| 2024-10-28 | $203.1 | $201.2 | $1.89 | 2,047,855.0 | +0.23% |
| 2024-10-25 | $202.6 | $200.1 | $2.50 | 2,719,253.0 | +0.31% |
| 2024-10-24 | $200.4 | $197.7 | $2.75 | 3,494,684.0 | +3.15% |
| 2024-10-23 | $196.0 | $193.0 | $3.00 | 2,162,540.0 | -1.57% |
| 2024-10-22 | $197.9 | $195.9 | $1.95 | 1,578,235.0 | -0.40% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $220.4 | $198.9 | $21.48 | 49,241,214.0 | +9.19% |
| 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% |
Consumer Discretionary Select Sector Spdr 주식 (XLY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $147.3 | $126.0 | $21.32 | 99,484,074.0 | -11.64% |
| 2022-11 | $147.0 | $131.9 | $15.06 | 106,640,377.0 | +1.49% |
| 2022-10 | $149.0 | $133.6 | $15.46 | 132,633,903.0 | +1.11% |
| 2022-09 | $167.2 | $142.0 | $25.16 | 130,438,145.0 | -8.40% |
| 2022-08 | $174.8 | $155.5 | $19.29 | 96,435,537.0 | -4.50% |
| 2022-07 | $163.5 | $137.0 | $26.45 | 98,336,128.0 | +18.44% |
| 2022-06 | $157.7 | $133.0 | $24.66 | 138,419,603.0 | -11.04% |
| 2022-05 | $169.9 | $136.0 | $33.86 | 193,670,506.0 | -5.12% |
| 2022-04 | $189.4 | $162.6 | $26.89 | 196,284,968.0 | -11.96% |
| 2022-03 | $192.2 | $161.7 | $30.48 | 284,309,906.0 | +4.27% |
| 2022-02 | $190.2 | $161.5 | $28.68 | 224,031,479.0 | -4.07% |
| 2022-01 | $211.8 | $171.5 | $40.33 | 238,134,217.0 | -9.53% |
1.36%
자본화:
|
볼륨(24시간):