Stockscreener 앱 받기
102.14
2.61%
-2.74
시간 외 거래:
102.14
State Street Spdr S P Metals Mining Etf 주식 (XME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $105.8 | $101.1 | $4.71 | 2,513,753.0 | -2.61% |
| 2025-12-11 | $105.2 | $99.76 | $5.46 | 3,511,674.0 | +4.72% |
| 2025-12-10 | $100.8 | $97.65 | $3.14 | 1,614,249.0 | +0.68% |
| 2025-12-09 | $99.77 | $97.20 | $2.57 | 1,533,124.0 | +1.29% |
| 2025-12-08 | $100.0 | $97.77 | $2.23 | 1,549,602.0 | -1.54% |
| 2025-12-05 | $102.2 | $99.66 | $2.50 | 2,390,027.0 | -1.05% |
| 2025-12-04 | $100.9 | $98.26 | $2.66 | 2,718,564.0 | +1.13% |
| 2025-12-03 | $100.3 | $97.03 | $3.26 | 5,127,044.0 | +3.18% |
| 2025-12-02 | $97.00 | $95.45 | $1.55 | 1,462,246.0 | +0.82% |
| 2025-12-01 | $97.40 | $95.69 | $1.72 | 2,615,688.0 | -1.32% |
| 2025-11-28 | $97.25 | $95.48 | $1.77 | 1,759,728.0 | +1.84% |
| 2025-11-26 | $95.90 | $93.37 | $2.53 | 2,408,663.0 | +2.64% |
| 2025-11-25 | $93.50 | $90.54 | $2.96 | 1,403,981.0 | +1.61% |
| 2025-11-24 | $91.70 | $88.74 | $2.96 | 1,717,880.0 | +3.09% |
| 2025-11-21 | $88.99 | $85.63 | $3.36 | 2,794,320.0 | +1.42% |
| 2025-11-20 | $93.29 | $87.39 | $5.90 | 3,219,340.0 | -4.26% |
| 2025-11-19 | $93.20 | $90.37 | $2.83 | 1,409,990.0 | +0.72% |
| 2025-11-18 | $91.70 | $89.25 | $2.45 | 3,874,957.0 | +0.62% |
| 2025-11-17 | $92.17 | $89.38 | $2.79 | 2,112,996.0 | -1.87% |
| 2025-11-14 | $93.08 | $89.04 | $4.04 | 2,008,173.0 | -0.62% |
| 2025-11-13 | $96.17 | $91.84 | $4.33 | 2,362,676.0 | -4.12% |
| 2025-11-12 | $97.40 | $94.68 | $2.72 | 1,846,815.0 | +2.55% |
State Street Spdr S P Metals Mining Etf 주식 (XME) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr S P Metals Mining Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XME 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr S P Metals Mining Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P Metals Mining Etf 주식 (XME) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $105.8 | $95.45 | $10.32 | 27,549,724.0 | +5.20% |
| 2025-11 | $97.40 | $85.63 | $11.77 | 46,782,955.0 | +0.52% |
| 2025-10 | $111.1 | $93.17 | $17.92 | 77,490,663.0 | +3.65% |
| 2025-09 | $93.81 | $80.14 | $13.67 | 41,225,860.0 | +13.19% |
| 2025-08 | $82.41 | $71.07 | $11.34 | 37,617,514.0 | +12.29% |
| 2025-07 | $78.46 | $66.09 | $12.37 | 42,393,017.0 | +9.07% |
| 2025-06 | $67.51 | $61.41 | $6.10 | 31,755,963.0 | +11.85% |
| 2025-05 | $61.59 | $56.21 | $5.38 | 32,016,437.0 | +6.65% |
| 2025-04 | $57.33 | $45.89 | $11.44 | 35,795,089.0 | +0.64% |
| 2025-03 | $59.51 | $53.05 | $6.46 | 33,726,700.0 | -3.63% |
| 2025-02 | $62.87 | $56.62 | $6.25 | 32,580,737.0 | -2.02% |
| 2025-01 | $61.71 | $56.49 | $5.22 | 31,199,087.0 | +4.49% |
State Street Spdr S P Metals Mining Etf 주식 (XME) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $69.05 | $55.69 | $13.36 | 27,118,586.0 | -18.15% |
| 2024-11 | $70.49 | $63.16 | $7.33 | 27,000,962.0 | +8.11% |
| 2024-10 | $67.20 | $61.95 | $5.25 | 29,303,262.0 | -0.20% |
| 2024-09 | $65.31 | $53.38 | $11.93 | 49,831,189.0 | +6.48% |
| 2024-08 | $63.86 | $53.87 | $9.99 | 54,085,896.0 | -5.72% |
| 2024-07 | $65.37 | $59.83 | $5.54 | 43,303,662.0 | +6.98% |
| 2024-06 | $65.12 | $57.20 | $7.92 | 54,053,960.0 | -7.92% |
| 2024-05 | $65.36 | $58.91 | $6.45 | 63,676,102.0 | +8.71% |
| 2024-04 | $63.59 | $58.44 | $5.15 | 73,883,687.0 | -1.68% |
| 2024-03 | $60.43 | $55.36 | $5.07 | 52,963,279.0 | +6.71% |
| 2024-02 | $58.13 | $54.24 | $3.89 | 54,549,202.0 | -1.21% |
| 2024-01 | $60.29 | $54.90 | $5.39 | 57,426,153.0 | -4.43% |
State Street Spdr S P Metals Mining Etf 주식 (XME) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $61.80 | $52.76 | $9.04 | 68,678,339.0 | +9.28% |
| 2023-11 | $54.86 | $48.77 | $6.09 | 56,824,419.0 | +10.70% |
| 2023-10 | $52.45 | $48.01 | $4.44 | 64,971,995.0 | -5.79% |
| 2023-09 | $54.07 | $50.91 | $3.16 | 53,217,601.0 | +0.85% |
| 2023-08 | $53.55 | $49.60 | $3.95 | 62,256,490.0 | -3.40% |
| 2023-07 | $54.05 | $48.87 | $5.18 | 54,877,676.0 | +6.04% |
| 2023-06 | $51.05 | $44.67 | $6.38 | 79,049,387.0 | +14.15% |
| 2023-05 | $49.92 | $44.17 | $5.75 | 68,985,889.0 | -9.88% |
| 2023-04 | $53.65 | $48.39 | $5.26 | 57,045,811.0 | -7.07% |
| 2023-03 | $59.24 | $48.33 | $10.91 | 118,096,513.0 | -5.43% |
| 2023-02 | $59.20 | $52.79 | $6.41 | 58,834,363.0 | -1.59% |
| 2023-01 | $57.73 | $48.73 | $9.01 | 69,701,403.0 | +14.68% |
0.33%
자본화:
|
볼륨(24시간):