Stockscreener 앱 받기
233.20
0.98%
2.26
시간 외 거래:
233.10
-0.10
-0.04%
Consumer Discretionary Select Sector Spdr 주식 (XLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-30 | $234.6 | $231.4 | $3.12 | 2,685,681.0 | +0.98% |
| 2025-01-29 | $232.5 | $230.2 | $2.32 | 3,233,371.0 | -0.28% |
| 2025-01-28 | $232.2 | $229.6 | $2.69 | 2,603,129.0 | +0.12% |
| 2025-01-27 | $231.4 | $226.6 | $4.87 | 3,515,155.0 | +0.57% |
| 2025-01-24 | $231.7 | $229.6 | $2.15 | 1,708,959.0 | -0.61% |
| 2025-01-23 | $231.4 | $229.1 | $2.34 | 1,929,312.0 | +0.60% |
| 2025-01-22 | $231.4 | $229.6 | $1.75 | 2,443,747.0 | -0.38% |
| 2025-01-21 | $231.5 | $228.4 | $3.13 | 3,007,119.0 | +0.73% |
| 2025-01-17 | $230.7 | $228.7 | $2.00 | 1,929,520.0 | +1.40% |
| 2025-01-16 | $226.9 | $225.2 | $1.74 | 2,424,434.0 | -0.54% |
| 2025-01-15 | $227.5 | $225.2 | $2.29 | 3,098,053.0 | +2.54% |
| 2025-01-14 | $225.5 | $220.8 | $4.66 | 3,377,082.0 | -0.19% |
| 2025-01-13 | $222.1 | $218.3 | $3.80 | 2,709,444.0 | +0.57% |
| 2025-01-10 | $222.5 | $219.6 | $2.92 | 3,419,285.0 | -0.98% |
| 2025-01-08 | $223.9 | $221.2 | $2.71 | 2,651,812.0 | +0.28% |
| 2025-01-07 | $227.2 | $221.6 | $5.68 | 2,726,456.0 | -1.94% |
| 2025-01-06 | $228.5 | $225.5 | $2.95 | 3,373,640.0 | +0.39% |
| 2025-01-03 | $226.0 | $221.5 | $4.50 | 3,247,446.0 | +2.02% |
| 2025-01-02 | $225.1 | $220.0 | $5.13 | 4,565,241.0 | -1.31% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $234.6 | $218.3 | $16.27 | 57,334,567.0 | +3.94% |
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% |
1.05%
자본화:
|
볼륨(24시간):