Stockscreener 앱 받기
171.95
0.76%
1.30
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 |
|---|---|---|---|---|---|
| 2026-05-22 | $172.4 | $169.5 | $2.99 | 2,497,853.0 | +0.76% |
| 2026-05-21 | $177.8 | $169.2 | $8.56 | 5,505,117.0 | -2.34% |
| 2026-05-20 | $179.9 | $173.3 | $6.67 | 6,245,560.0 | -2.14% |
| 2026-05-19 | $179.1 | $175.5 | $3.68 | 2,182,219.0 | +1.33% |
| 2026-05-18 | $177.9 | $171.4 | $6.43 | 3,443,276.0 | +1.19% |
| 2026-05-15 | $174.3 | $170.8 | $3.42 | 3,148,497.0 | +2.90% |
| 2026-05-14 | $170.2 | $167.3 | $2.89 | 2,238,136.0 | +0.52% |
| 2026-05-13 | $170.6 | $166.7 | $3.88 | 3,412,976.0 | -0.82% |
| 2026-05-12 | $170.9 | $168.0 | $2.87 | 2,938,780.0 | +0.64% |
| 2026-05-11 | $169.3 | $166.8 | $2.45 | 2,633,444.0 | +2.12% |
| 2026-05-08 | $167.2 | $163.8 | $3.37 | 2,833,833.0 | -0.54% |
| 2026-05-07 | $166.7 | $162.2 | $4.43 | 5,788,420.0 | -1.93% |
| 2026-05-06 | $174.0 | $169.1 | $4.89 | 6,520,919.0 | -6.24% |
| 2026-05-05 | $181.7 | $178.8 | $2.84 | 2,965,509.0 | -0.23% |
| 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% |
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 | $181.7 | $162.2 | $19.43 | 62,384,266.0 | -3.51% |
| 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% |
0.90%
0.20%
자본화:
|
볼륨(24시간):