Stockscreener 앱 받기
57.79
0.14%
-0.08
State Street Spdr S P Pharmaceuticals Etf 주식 (XPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $58.49 | $57.79 | $0.70 | 21,420.0 | -0.14% |
| 2026-05-21 | $57.95 | $56.66 | $1.29 | 16,587.0 | +1.08% |
| 2026-05-20 | $57.30 | $56.07 | $1.23 | 17,307.0 | +2.58% |
| 2026-05-19 | $56.10 | $55.28 | $0.815 | 241,399.0 | +0.07% |
| 2026-05-18 | $57.29 | $55.58 | $1.71 | 94,694.0 | -1.87% |
| 2026-05-15 | $58.17 | $56.75 | $1.42 | 41,461.0 | -3.45% |
| 2026-05-14 | $59.20 | $58.62 | $0.58 | 19,161.0 | -0.41% |
| 2026-05-13 | $59.19 | $58.17 | $1.02 | 20,103.0 | +1.49% |
| 2026-05-12 | $58.26 | $57.73 | $0.525 | 23,284.0 | -0.26% |
| 2026-05-11 | $59.66 | $58.22 | $1.44 | 28,171.0 | -0.85% |
| 2026-05-08 | $59.75 | $58.79 | $0.96 | 14,807.0 | -1.44% |
| 2026-05-07 | $60.40 | $58.83 | $1.57 | 24,661.0 | -1.58% |
| 2026-05-06 | $60.73 | $60.05 | $0.6773 | 34,822.0 | +1.56% |
| 2026-05-05 | $60.13 | $59.31 | $0.8198 | 17,133.0 | +1.10% |
| 2026-05-04 | $59.57 | $58.36 | $1.21 | 118,733.0 | +1.08% |
| 2026-05-01 | $58.73 | $57.94 | $0.795 | 93,195.0 | +1.53% |
| 2026-04-30 | $57.80 | $56.77 | $1.03 | 54,573.0 | +1.89% |
| 2026-04-29 | $56.97 | $56.33 | $0.645 | 16,903.0 | -1.41% |
| 2026-04-28 | $58.03 | $57.10 | $0.9282 | 15,663.0 | -0.96% |
| 2026-04-27 | $58.90 | $57.71 | $1.19 | 25,587.0 | +0.87% |
State Street Spdr S P Pharmaceuticals Etf 주식 (XPH) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr S P Pharmaceuticals Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XPH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr S P Pharmaceuticals Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P Pharmaceuticals Etf 주식 (XPH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $60.73 | $55.28 | $5.45 | 848,358.0 | +0.31% |
| 2026-04 | $59.46 | $53.50 | $5.96 | 1,128,324.0 | +6.51% |
| 2026-03 | $57.56 | $51.26 | $6.30 | 1,322,144.0 | -5.67% |
| 2026-02 | $58.84 | $55.45 | $3.39 | 1,918,526.0 | +3.45% |
| 2026-01 | $58.00 | $54.14 | $3.86 | 2,889,352.0 | -1.04% |
State Street Spdr S P Pharmaceuticals Etf 주식 (XPH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $57.58 | $52.65 | $4.93 | 1,406,864.0 | +2.66% |
| 2025-11 | $54.90 | $47.60 | $7.30 | 827,985.0 | +10.33% |
| 2025-10 | $49.89 | $46.90 | $2.99 | 1,611,160.0 | +3.61% |
| 2025-09 | $48.14 | $45.80 | $2.34 | 1,201,529.0 | +0.99% |
| 2025-08 | $47.61 | $40.80 | $6.81 | 1,100,747.0 | +15.25% |
| 2025-07 | $43.49 | $40.38 | $3.11 | 928,593.0 | +1.50% |
| 2025-06 | $42.72 | $40.26 | $2.46 | 830,768.0 | +0.05% |
| 2025-05 | $41.16 | $38.95 | $2.21 | 796,978.0 | -1.58% |
| 2025-04 | $43.73 | $35.22 | $8.51 | 1,320,971.0 | -5.91% |
| 2025-03 | $44.89 | $42.21 | $2.68 | 1,649,962.0 | -1.71% |
| 2025-02 | $45.96 | $43.84 | $2.12 | 612,556.0 | -1.11% |
| 2025-01 | $46.07 | $42.22 | $3.85 | 697,165.0 | +4.82% |
State Street Spdr S P Pharmaceuticals Etf 주식 (XPH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $46.40 | $42.45 | $3.95 | 974,121.0 | -7.53% |
| 2024-11 | $48.76 | $44.39 | $4.37 | 1,453,269.0 | +0.41% |
| 2024-10 | $47.41 | $43.52 | $3.89 | 1,572,843.0 | +3.70% |
| 2024-09 | $45.48 | $42.76 | $2.72 | 323,784.0 | -0.63% |
| 2024-08 | $44.76 | $40.28 | $4.48 | 804,118.0 | +3.26% |
| 2024-07 | $43.87 | $38.93 | $4.94 | 903,849.0 | +8.67% |
| 2024-06 | $41.29 | $39.45 | $1.84 | 772,215.0 | -1.61% |
| 2024-05 | $41.70 | $39.82 | $1.88 | 601,968.0 | +1.61% |
| 2024-04 | $43.41 | $38.88 | $4.53 | 633,600.0 | -7.74% |
| 2024-03 | $44.71 | $41.95 | $2.76 | 796,702.0 | -2.90% |
| 2024-02 | $45.62 | $41.96 | $3.66 | 732,931.0 | +5.76% |
| 2024-01 | $43.12 | $40.93 | $2.19 | 1,280,370.0 | +0.91% |
0.90%
0.20%
자본화:
|
볼륨(24시간):