Stockscreener 앱 받기
47.28
0.44%
-0.21
시간 외 거래:
47.28
Spdr Pharmaceuticals Etf 주식 (XPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $47.72 | $47.04 | $0.6807 | 14,350.0 | -0.44% |
| 2025-09-03 | $47.73 | $47.27 | $0.46 | 73,346.0 | -0.29% |
| 2025-09-02 | $47.85 | $47.34 | $0.51 | 38,751.0 | +0.34% |
| 2025-08-29 | $47.47 | $47.12 | $0.35 | 14,315.0 | +0.44% |
| 2025-08-28 | $47.41 | $47.06 | $0.3499 | 48,197.0 | -0.08% |
| 2025-08-27 | $47.42 | $47.04 | $0.38 | 54,200.0 | +0.38% |
| 2025-08-26 | $47.13 | $46.57 | $0.5579 | 45,827.0 | +1.25% |
| 2025-08-25 | $47.31 | $46.54 | $0.771 | 312,584.0 | -1.65% |
| 2025-08-22 | $47.61 | $46.95 | $0.6649 | 53,548.0 | +1.26% |
| 2025-08-21 | $46.84 | $46.18 | $0.6599 | 61,576.0 | +0.97% |
| 2025-08-20 | $46.31 | $45.89 | $0.421 | 33,551.0 | +0.74% |
| 2025-08-19 | $46.37 | $45.89 | $0.48 | 55,118.0 | -0.24% |
| 2025-08-18 | $46.41 | $46.03 | $0.38 | 31,593.0 | -0.07% |
| 2025-08-15 | $46.09 | $45.77 | $0.324 | 7,433.0 | +0.46% |
| 2025-08-14 | $45.88 | $45.08 | $0.7999 | 102,089.0 | +0.50% |
| 2025-08-13 | $45.66 | $44.60 | $1.06 | 36,679.0 | +2.33% |
| 2025-08-12 | $44.60 | $43.87 | $0.7256 | 43,963.0 | +2.22% |
| 2025-08-11 | $43.73 | $43.27 | $0.46 | 15,523.0 | +1.07% |
| 2025-08-08 | $43.17 | $42.62 | $0.545 | 21,913.0 | +1.48% |
| 2025-08-07 | $42.54 | $41.97 | $0.57 | 47,232.0 | +1.48% |
| 2025-08-06 | $41.96 | $41.34 | $0.62 | 40,835.0 | -1.09% |
Spdr Pharmaceuticals Etf 주식 (XPH) 연도별 가격 이력
이 심층 분석에서는 Spdr 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 Spdr Pharmaceuticals Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Pharmaceuticals Etf 주식 (XPH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $47.85 | $47.04 | $0.8107 | 140,797.0 | -0.40% |
| 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% |
Spdr 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% |
Spdr Pharmaceuticals Etf 주식 (XPH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $42.20 | $36.84 | $5.36 | 1,439,447.0 | +12.49% |
| 2023-11 | $37.51 | $34.67 | $2.84 | 1,049,496.0 | +3.27% |
| 2023-10 | $39.75 | $35.27 | $4.48 | 867,870.0 | -9.86% |
| 2023-09 | $44.31 | $39.73 | $4.58 | 1,060,264.0 | -9.06% |
| 2023-08 | $44.17 | $42.44 | $1.73 | 642,890.0 | -0.02% |
| 2023-07 | $43.75 | $40.22 | $3.53 | 700,254.0 | +6.66% |
| 2023-06 | $42.21 | $39.24 | $2.97 | 779,239.0 | +3.90% |
| 2023-05 | $42.65 | $38.94 | $3.71 | 654,821.0 | -6.23% |
| 2023-04 | $42.62 | $40.70 | $1.92 | 783,731.0 | +2.58% |
| 2023-03 | $43.17 | $39.38 | $3.79 | 1,634,478.0 | -0.68% |
| 2023-02 | $44.31 | $40.98 | $3.33 | 622,543.0 | -5.17% |
| 2023-01 | $43.67 | $40.44 | $3.23 | 812,816.0 | +6.32% |
0.74%
자본화:
|
볼륨(24시간):