Stockscreener 앱 받기
181.01
2.46%
4.34
시간 외 거래:
180.90
-0.11
-0.06%
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 |
|---|---|---|---|---|---|
| 2026-05-04 | $181.1 | $176.0 | $5.06 | 4,758,928.0 | +2.46% |
| 2026-05-01 | $177.8 | $172.8 | $5.06 | 2,772,946.0 | -0.86% |
| 2026-04-30 | $178.5 | $172.9 | $5.65 | 2,477,314.0 | +0.28% |
| 2026-04-29 | $177.8 | $173.7 | $4.12 | 4,965,525.0 | +3.54% |
| 2026-04-28 | $173.2 | $170.7 | $2.49 | 3,600,807.0 | +1.28% |
| 2026-04-27 | $171.9 | $168.8 | $3.13 | 2,245,125.0 | +0.85% |
| 2026-04-24 | $169.8 | $166.8 | $3.01 | 3,477,234.0 | -0.89% |
| 2026-04-23 | $170.2 | $167.4 | $2.81 | 5,588,087.0 | +0.77% |
| 2026-04-22 | $168.5 | $166.1 | $2.37 | 2,414,929.0 | +1.98% |
| 2026-04-21 | $165.5 | $161.1 | $4.41 | 4,194,634.0 | +2.41% |
| 2026-04-20 | $162.1 | $159.6 | $2.53 | 2,716,788.0 | +0.89% |
| 2026-04-17 | $160.2 | $154.6 | $5.53 | 9,186,807.0 | -4.84% |
| 2026-04-16 | $168.1 | $164.3 | $3.83 | 3,127,534.0 | +2.17% |
| 2026-04-15 | $165.7 | $161.6 | $4.05 | 2,884,568.0 | +0.51% |
| 2026-04-14 | $167.3 | $162.5 | $4.82 | 5,515,232.0 | -3.12% |
| 2026-04-13 | $171.6 | $167.5 | $4.10 | 2,617,762.0 | +0.14% |
| 2026-04-10 | $168.9 | $165.7 | $3.20 | 3,511,187.0 | +0.42% |
| 2026-04-09 | $174.1 | $166.6 | $7.53 | 5,596,950.0 | -2.29% |
| 2026-04-08 | $172.3 | $164.7 | $7.59 | 6,719,318.0 | -4.80% |
| 2026-04-07 | $183.0 | $179.5 | $3.49 | 4,937,285.0 | +0.71% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $181.1 | $172.8 | $8.29 | 12,290,802.0 | +1.57% |
| 2026-04 | $183.0 | $154.6 | $28.34 | 90,785,303.0 | -1.99% |
| 2026-03 | $190.4 | $155.7 | $34.71 | 153,194,513.0 | +18.29% |
| 2026-02 | $154.0 | $134.9 | $19.14 | 80,058,826.0 | +9.61% |
| 2026-01 | $142.4 | $123.2 | $19.23 | 87,891,394.0 | +11.07% |
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 | $124.2 | $15.29 | 48,896,197.0 | -4.92% |
| 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% |
0.63%
자본화:
|
볼륨(24시간):