Stockscreener 앱 받기
228.91
0.25%
0.58
Consumer Discretionary Select Sector Spdr 주식 (XLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $232.5 | $225.5 | $7.01 | 5,447,537.0 | +0.25% |
| 2024-12-19 | $232.4 | $227.0 | $5.45 | 6,554,340.0 | -0.14% |
| 2024-12-18 | $240.3 | $227.7 | $12.57 | 7,174,403.0 | -4.51% |
| 2024-12-17 | $239.9 | $237.4 | $2.48 | 5,097,571.0 | +0.31% |
| 2024-12-16 | $238.8 | $236.2 | $2.60 | 2,999,461.0 | +1.35% |
| 2024-12-13 | $235.6 | $233.9 | $1.69 | 2,686,271.0 | +0.40% |
| 2024-12-12 | $236.7 | $234.3 | $2.40 | 2,428,349.0 | -0.83% |
| 2024-12-11 | $236.6 | $234.2 | $2.36 | 2,842,537.0 | +1.76% |
| 2024-12-10 | $234.6 | $231.7 | $2.93 | 3,809,317.0 | +0.16% |
| 2024-12-09 | $235.6 | $231.2 | $4.34 | 3,207,332.0 | -0.32% |
| 2024-12-06 | $232.8 | $229.8 | $3.01 | 2,437,653.0 | +2.11% |
| 2024-12-05 | $229.0 | $226.3 | $2.76 | 3,666,642.0 | +0.82% |
| 2024-12-04 | $226.4 | $224.3 | $2.06 | 2,768,567.0 | +0.93% |
| 2024-12-03 | $224.2 | $222.9 | $1.35 | 3,489,337.0 | -0.08% |
| 2024-12-02 | $224.8 | $223.4 | $1.32 | 4,006,958.0 | +0.87% |
| 2024-11-29 | $222.3 | $220.4 | $1.95 | 885,459.0 | +1.03% |
| 2024-11-27 | $221.8 | $219.5 | $2.34 | 1,899,439.0 | -0.49% |
| 2024-11-26 | $221.5 | $219.9 | $1.64 | 1,972,352.0 | +0.36% |
| 2024-11-25 | $222.3 | $220.2 | $2.04 | 3,673,300.0 | +1.02% |
| 2024-11-22 | $218.7 | $215.6 | $3.11 | 2,231,303.0 | +1.44% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $240.3 | $222.9 | $17.42 | 64,063,812.0 | +2.97% |
| 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% |
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% |
1.17%
0.28%
자본화:
|
볼륨(24시간):