Stockscreener 앱 받기
56.82
0.46%
-0.26
Spdr Metals Mining Etf 주식 (XME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $57.75 | $56.47 | $1.28 | 2,024,564.0 | -0.46% |
| 2024-12-19 | $58.53 | $56.79 | $1.74 | 1,331,581.0 | -1.16% |
| 2024-12-18 | $60.45 | $57.26 | $3.19 | 2,129,812.0 | -3.80% |
| 2024-12-17 | $60.75 | $59.48 | $1.27 | 2,467,074.0 | -1.83% |
| 2024-12-16 | $61.91 | $61.03 | $0.88 | 1,156,673.0 | -1.42% |
| 2024-12-13 | $63.27 | $61.88 | $1.39 | 1,390,320.0 | -2.42% |
| 2024-12-12 | $64.28 | $63.25 | $1.03 | 1,471,837.0 | -2.32% |
| 2024-12-11 | $65.54 | $64.89 | $0.65 | 902,534.0 | +0.03% |
| 2024-12-10 | $65.91 | $64.69 | $1.22 | 1,475,955.0 | -1.36% |
| 2024-12-09 | $67.72 | $65.94 | $1.78 | 1,951,689.0 | +0.79% |
| 2024-12-06 | $67.39 | $65.21 | $2.18 | 1,450,821.0 | -2.50% |
| 2024-12-05 | $67.54 | $66.32 | $1.22 | 935,708.0 | -0.52% |
| 2024-12-04 | $68.77 | $67.22 | $1.55 | 1,356,097.0 | -1.45% |
| 2024-12-03 | $69.05 | $68.24 | $0.81 | 780,841.0 | +0.29% |
| 2024-12-02 | $68.99 | $67.86 | $1.13 | 990,277.0 | -0.71% |
| 2024-11-29 | $69.36 | $68.63 | $0.73 | 580,213.0 | +0.47% |
| 2024-11-27 | $69.55 | $68.24 | $1.31 | 595,541.0 | +0.22% |
| 2024-11-26 | $68.81 | $67.99 | $0.82 | 1,116,285.0 | -0.89% |
| 2024-11-25 | $69.23 | $68.51 | $0.718 | 1,203,870.0 | +0.35% |
| 2024-11-22 | $69.14 | $68.35 | $0.79 | 1,090,421.0 | +0.25% |
Spdr Metals Mining Etf 주식 (XME) 연도별 가격 이력
이 심층 분석에서는 Spdr 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 Spdr Metals Mining Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Metals Mining Etf 주식 (XME) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $69.05 | $56.47 | $12.58 | 23,840,347.0 | -17.35% |
| 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% |
Spdr 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% |
Spdr Metals Mining Etf 주식 (XME) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $55.01 | $48.48 | $6.53 | 73,849,296.0 | -7.64% |
| 2022-11 | $53.95 | $45.60 | $8.35 | 83,171,029.0 | +11.20% |
| 2022-10 | $50.37 | $43.52 | $6.85 | 78,629,614.0 | +14.14% |
| 2022-09 | $51.42 | $40.76 | $10.66 | 106,325,761.0 | -13.52% |
| 2022-08 | $53.86 | $46.40 | $7.46 | 73,217,549.0 | +1.84% |
| 2022-07 | $48.36 | $39.83 | $8.53 | 88,583,736.0 | +11.15% |
| 2022-06 | $57.16 | $42.65 | $14.51 | 110,734,337.0 | -19.08% |
| 2022-05 | $58.75 | $47.65 | $11.10 | 167,659,893.0 | -4.59% |
| 2022-04 | $66.63 | $54.86 | $11.77 | 147,670,868.0 | -8.29% |
| 2022-03 | $63.70 | $52.72 | $10.98 | 201,872,042.0 | +16.48% |
| 2022-02 | $53.12 | $42.19 | $10.93 | 125,315,496.0 | +26.13% |
| 2022-01 | $48.23 | $40.00 | $8.23 | 99,085,111.0 | -6.83% |
1.17%
0.28%
자본화:
|
볼륨(24시간):