Stockscreener 앱 받기
121.81
0.96%
-1.18
시간 외 거래:
121.51
-0.30
-0.25%
Spdr Oil Gas Exploration And Production Etf 주식 (XOP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $124.2 | $121.5 | $2.75 | 2,438,845.0 | -0.96% |
| 2025-08-08 | $124.9 | $122.4 | $2.52 | 3,341,305.0 | +0.37% |
| 2025-08-07 | $126.9 | $122.3 | $4.64 | 3,283,818.0 | -0.95% |
| 2025-08-06 | $127.1 | $123.2 | $3.95 | 2,870,052.0 | -1.06% |
| 2025-08-05 | $125.3 | $123.1 | $2.25 | 2,372,961.0 | +0.77% |
| 2025-08-04 | $124.6 | $123.0 | $1.59 | 2,198,095.0 | +0.32% |
| 2025-08-01 | $127.6 | $123.1 | $4.56 | 3,913,207.0 | -3.47% |
| 2025-07-31 | $130.2 | $127.4 | $2.77 | 2,239,594.0 | -1.20% |
| 2025-07-30 | $131.0 | $128.5 | $2.51 | 2,831,360.0 | -1.58% |
| 2025-07-29 | $132.0 | $129.9 | $2.15 | 3,330,846.0 | +0.65% |
| 2025-07-28 | $131.1 | $129.3 | $1.76 | 2,605,174.0 | +2.27% |
| 2025-07-25 | $129.4 | $127.4 | $2.04 | 1,832,722.0 | -0.60% |
| 2025-07-24 | $129.3 | $127.2 | $2.18 | 2,736,035.0 | +0.26% |
| 2025-07-23 | $128.6 | $128.0 | $0.63 | 1,156,334.0 | +0.70% |
| 2025-07-22 | $128.0 | $125.8 | $2.18 | 1,787,584.0 | +1.11% |
| 2025-07-21 | $129.6 | $125.9 | $3.64 | 3,185,335.0 | -2.50% |
| 2025-07-18 | $131.5 | $129.0 | $2.52 | 4,750,000.0 | +0.15% |
| 2025-07-17 | $129.5 | $126.2 | $3.26 | 2,181,674.0 | +1.96% |
| 2025-07-16 | $129.6 | $126.2 | $3.38 | 2,964,315.0 | -1.63% |
| 2025-07-15 | $132.3 | $128.7 | $3.64 | 3,095,849.0 | -2.16% |
| 2025-07-14 | $132.9 | $130.7 | $2.25 | 2,573,521.0 | -1.04% |
Spdr Oil Gas Exploration And Production Etf 주식 (XOP) 연도별 가격 이력
이 심층 분석에서는 Spdr Oil Gas Exploration And Production Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XOP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Oil Gas Exploration And Production Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Oil Gas Exploration And Production Etf 주식 (XOP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $127.6 | $121.5 | $6.18 | 22,857,128.0 | -4.95% |
| 2025-07 | $133.7 | $124.4 | $9.38 | 57,052,460.0 | +1.87% |
| 2025-06 | $136.3 | $119.7 | $16.64 | 95,240,707.0 | +5.23% |
| 2025-05 | $128.3 | $110.6 | $17.73 | 77,001,242.0 | +7.98% |
| 2025-04 | $133.9 | $99.01 | $34.89 | 97,050,659.0 | -15.94% |
| 2025-03 | $135.5 | $118.4 | $17.10 | 62,366,728.0 | +0.61% |
| 2025-02 | $141.5 | $127.5 | $14.04 | 57,147,622.0 | -2.42% |
| 2025-01 | $146.6 | $133.7 | $12.90 | 53,945,721.0 | +1.35% |
Spdr Oil Gas Exploration And Production Etf 주식 (XOP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $145.9 | $124.5 | $21.34 | 50,555,509.0 | -10.21% |
| 2024-11 | $149.8 | $129.0 | $20.85 | 46,104,722.0 | +11.28% |
| 2024-10 | $142.4 | $129.6 | $12.84 | 65,841,924.0 | -0.60% |
| 2024-09 | $137.2 | $124.1 | $13.07 | 68,088,319.0 | -5.75% |
| 2024-08 | $147.5 | $127.7 | $19.75 | 62,913,837.0 | -4.68% |
| 2024-07 | $151.5 | $141.9 | $9.59 | 60,039,225.0 | +0.63% |
| 2024-06 | $152.7 | $141.2 | $11.48 | 51,673,331.0 | -4.30% |
| 2024-05 | $154.3 | $146.7 | $7.58 | 66,182,957.0 | +0.38% |
| 2024-04 | $162.5 | $151.1 | $11.40 | 77,302,588.0 | -2.26% |
| 2024-03 | $155.3 | $140.0 | $15.29 | 61,302,627.0 | +10.36% |
| 2024-02 | $140.9 | $128.1 | $12.82 | 66,055,271.0 | +5.54% |
| 2024-01 | $140.8 | $126.6 | $14.22 | 78,391,829.0 | -2.84% |
Spdr Oil Gas Exploration And Production Etf 주식 (XOP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $141.9 | $128.3 | $13.53 | 82,365,056.0 | -0.79% |
| 2023-11 | $149.4 | $134.5 | $14.94 | 97,702,825.0 | -4.97% |
| 2023-10 | $154.2 | $135.0 | $19.20 | 118,173,002.0 | -1.82% |
| 2023-09 | $154.7 | $143.1 | $11.54 | 88,920,825.0 | -0.52% |
| 2023-08 | $150.4 | $138.8 | $11.67 | 80,197,451.0 | +3.95% |
| 2023-07 | $143.2 | $123.2 | $19.98 | 80,649,312.0 | +11.02% |
| 2023-06 | $129.8 | $117.4 | $12.38 | 95,662,775.0 | +9.09% |
| 2023-05 | $127.6 | $115.9 | $11.68 | 96,975,818.0 | -7.10% |
| 2023-04 | $135.7 | $121.7 | $13.98 | 84,449,405.0 | -0.38% |
| 2023-03 | $141.8 | $114.2 | $27.65 | 150,255,343.0 | -4.05% |
| 2023-02 | $141.1 | $126.7 | $14.47 | 87,714,357.0 | -5.67% |
| 2023-01 | $146.8 | $125.4 | $21.33 | 80,975,015.0 | +3.75% |
0.20%
자본화:
|
볼륨(24시간):