Stockscreener 앱 받기
126.26
0.61%
0.76
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $127.6 | $124.5 | $3.08 | 3,501,725.0 | +0.61% |
| 2024-12-19 | $129.4 | $125.3 | $4.12 | 3,840,627.0 | -1.25% |
| 2024-12-18 | $132.3 | $126.8 | $5.51 | 4,066,106.0 | -3.38% |
| 2024-12-17 | $131.8 | $129.4 | $2.37 | 3,057,801.0 | -0.66% |
| 2024-12-16 | $135.1 | $132.2 | $2.87 | 2,655,017.0 | -2.62% |
| 2024-12-13 | $137.3 | $135.5 | $1.85 | 1,877,491.0 | -0.82% |
| 2024-12-12 | $138.3 | $136.3 | $1.94 | 1,812,670.0 | -0.85% |
| 2024-12-11 | $138.4 | $136.2 | $2.14 | 1,950,528.0 | +1.45% |
| 2024-12-10 | $138.2 | $136.0 | $2.21 | 1,453,631.0 | -0.61% |
| 2024-12-09 | $139.1 | $137.0 | $2.16 | 3,213,397.0 | +0.95% |
| 2024-12-06 | $138.8 | $134.8 | $4.02 | 4,039,547.0 | -2.27% |
| 2024-12-05 | $141.0 | $138.9 | $2.10 | 2,372,994.0 | -0.31% |
| 2024-12-04 | $143.8 | $138.3 | $5.42 | 3,429,636.0 | -3.15% |
| 2024-12-03 | $145.4 | $143.2 | $2.21 | 1,362,766.0 | +0.08% |
| 2024-12-02 | $145.9 | $142.0 | $3.85 | 2,005,734.0 | -1.13% |
| 2024-11-29 | $146.5 | $145.1 | $1.38 | 679,338.0 | +0.33% |
| 2024-11-27 | $147.0 | $144.7 | $2.28 | 1,143,741.0 | +0.01% |
| 2024-11-26 | $146.4 | $144.2 | $2.15 | 2,043,660.0 | -0.72% |
| 2024-11-25 | $149.8 | $145.8 | $4.00 | 2,814,935.0 | -1.77% |
| 2024-11-22 | $149.1 | $146.2 | $2.90 | 2,357,470.0 | +1.20% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $145.9 | $124.5 | $21.33 | 44,141,395.0 | -13.21% |
| 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% |
Spdr Oil Gas Exploration And Production Etf 주식 (XOP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $154.7 | $129.4 | $25.24 | 96,806,405.0 | -10.68% |
| 2022-11 | $161.4 | $145.2 | $16.24 | 98,075,837.0 | +0.55% |
| 2022-10 | $155.1 | $129.4 | $25.64 | 107,049,376.0 | +21.30% |
| 2022-09 | $148.0 | $114.6 | $33.45 | 123,762,077.0 | -13.84% |
| 2022-08 | $153.6 | $123.2 | $30.42 | 128,264,431.0 | +5.64% |
| 2022-07 | $138.2 | $108.0 | $30.18 | 132,087,026.0 | +14.68% |
| 2022-06 | $170.6 | $117.5 | $53.10 | 182,712,873.0 | -22.73% |
| 2022-05 | $161.6 | $123.5 | $38.16 | 164,174,703.0 | +17.31% |
| 2022-04 | $147.7 | $124.0 | $23.68 | 129,812,102.0 | -2.04% |
| 2022-03 | $139.8 | $114.8 | $24.91 | 267,602,461.0 | +15.09% |
| 2022-02 | $117.1 | $104.5 | $12.56 | 195,460,069.0 | +9.67% |
| 2022-01 | $113.0 | $94.85 | $18.10 | 189,061,027.0 | +11.19% |
1.17%
0.28%
자본화:
|
볼륨(24시간):