Stockscreener 앱 받기
136.69
0.15%
0.21
시간 외 거래:
138.21
1.52
+1.11%
State Street Spdr S P Oil Gas Exploration Production Etf 주식 (XOP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $139.5 | $136.5 | $2.94 | 2,651,387.0 | +0.15% |
| 2025-12-04 | $137.4 | $135.6 | $1.89 | 1,434,290.0 | +0.00% |
| 2025-12-03 | $136.6 | $133.8 | $2.81 | 2,107,134.0 | +2.58% |
| 2025-12-02 | $134.8 | $132.3 | $2.49 | 1,809,691.0 | -1.50% |
| 2025-12-01 | $136.2 | $133.7 | $2.51 | 2,157,810.0 | +0.79% |
| 2025-11-28 | $134.4 | $131.8 | $2.64 | 1,281,033.0 | +1.78% |
| 2025-11-26 | $133.1 | $130.3 | $2.77 | 1,531,720.0 | +1.12% |
| 2025-11-25 | $130.5 | $128.0 | $2.57 | 1,626,189.0 | -0.47% |
| 2025-11-24 | $131.3 | $127.1 | $4.20 | 2,123,892.0 | +0.84% |
| 2025-11-21 | $130.6 | $127.0 | $3.61 | 2,951,648.0 | +0.92% |
| 2025-11-20 | $135.2 | $128.5 | $6.72 | 3,475,970.0 | -2.52% |
| 2025-11-19 | $132.2 | $129.9 | $2.37 | 2,703,129.0 | -1.21% |
| 2025-11-18 | $133.9 | $129.7 | $4.18 | 2,867,193.0 | +1.56% |
| 2025-11-17 | $134.0 | $130.7 | $3.34 | 3,029,738.0 | -1.92% |
| 2025-11-14 | $134.2 | $130.1 | $4.03 | 2,634,234.0 | +1.58% |
| 2025-11-13 | $134.1 | $131.0 | $3.06 | 3,381,637.0 | -0.10% |
| 2025-11-12 | $134.0 | $131.9 | $2.18 | 2,792,421.0 | -1.55% |
| 2025-11-11 | $135.2 | $131.9 | $3.24 | 3,922,156.0 | +2.07% |
| 2025-11-10 | $131.8 | $128.7 | $3.10 | 2,597,718.0 | +1.49% |
| 2025-11-07 | $129.9 | $126.4 | $3.52 | 3,892,236.0 | +2.08% |
| 2025-11-06 | $128.8 | $125.8 | $2.97 | 2,555,505.0 | +1.68% |
State Street Spdr S P Oil Gas Exploration Production Etf 주식 (XOP) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr S P Oil Gas Exploration 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 State Street Spdr S P Oil Gas Exploration Production Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P Oil Gas Exploration Production Etf 주식 (XOP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $139.5 | $132.3 | $7.20 | 12,811,699.0 | +1.99% |
| 2025-11 | $135.2 | $123.4 | $11.81 | 50,564,098.0 | +5.68% |
| 2025-10 | $135.5 | $122.1 | $13.35 | 74,974,746.0 | -4.07% |
| 2025-09 | $139.3 | $127.8 | $11.55 | 84,031,151.0 | -0.61% |
| 2025-08 | $133.7 | $121.5 | $12.22 | 54,358,180.0 | +3.79% |
| 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% |
State Street Spdr S P Oil Gas Exploration 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% |
State Street Spdr S P Oil Gas Exploration 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% |
0.11%
0.45%
자본화:
|
볼륨(24시간):