Stockscreener 앱 받기
119.46
10.68%
-14.29
시간 외 거래:
120.14
0.68
+0.57%
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 |
|---|---|---|---|---|---|
| 2025-04-03 | $126.4 | $119.4 | $7.01 | 8,684,302.0 | -10.68% |
| 2025-04-02 | $133.9 | $130.8 | $3.15 | 1,893,325.0 | +0.98% |
| 2025-04-01 | $132.6 | $129.8 | $2.78 | 1,430,705.0 | +0.56% |
| 2025-03-31 | $132.7 | $129.5 | $3.15 | 2,967,067.0 | +0.79% |
| 2025-03-28 | $132.2 | $129.7 | $2.54 | 2,017,352.0 | -0.86% |
| 2025-03-27 | $133.2 | $131.1 | $2.10 | 1,878,999.0 | -1.00% |
| 2025-03-26 | $135.5 | $132.9 | $2.52 | 2,164,801.0 | +0.46% |
| 2025-03-25 | $134.2 | $132.2 | $1.97 | 1,324,653.0 | +0.03% |
| 2025-03-24 | $133.1 | $131.0 | $2.02 | 2,576,399.0 | +0.87% |
| 2025-03-21 | $132.9 | $130.9 | $2.01 | 3,880,812.0 | -1.40% |
| 2025-03-20 | $134.0 | $131.6 | $2.42 | 2,023,955.0 | -0.10% |
| 2025-03-19 | $134.1 | $130.0 | $4.04 | 2,554,854.0 | +2.36% |
| 2025-03-18 | $131.4 | $128.9 | $2.49 | 2,238,308.0 | +0.59% |
| 2025-03-17 | $130.0 | $127.2 | $2.81 | 3,174,054.0 | +2.03% |
| 2025-03-14 | $127.1 | $122.6 | $4.48 | 2,140,943.0 | +3.49% |
| 2025-03-13 | $125.6 | $121.7 | $3.92 | 2,306,665.0 | -1.44% |
| 2025-03-12 | $125.8 | $122.7 | $3.07 | 2,561,864.0 | +1.04% |
| 2025-03-11 | $125.4 | $121.9 | $3.47 | 2,696,771.0 | +0.51% |
| 2025-03-10 | $124.8 | $121.2 | $3.51 | 3,541,364.0 | -0.02% |
| 2025-03-07 | $123.7 | $120.8 | $2.90 | 5,062,294.0 | +1.71% |
| 2025-03-06 | $122.1 | $119.3 | $2.82 | 3,656,050.0 | -1.16% |
| 2025-03-05 | $122.5 | $118.4 | $4.11 | 5,723,010.0 | -1.57% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $133.9 | $119.4 | $14.54 | 20,692,634.0 | -9.30% |
| 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% |
3.72%
자본화:
|
볼륨(24시간):