Stockscreener 앱 받기
41.94
1.85%
0.761
시간 외 거래:
41.99
0.05
+0.12%
Spdr Pharmaceuticals Etf 주식 (XPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $41.94 | $41.67 | $0.27 | 324,783.0 | +1.85% |
| 2025-06-05 | $41.23 | $40.91 | $0.32 | 12,143.0 | +0.09% |
| 2025-06-04 | $41.48 | $41.14 | $0.34 | 16,178.0 | +0.02% |
| 2025-06-03 | $41.37 | $40.66 | $0.71 | 10,896.0 | +0.29% |
| 2025-06-02 | $41.26 | $40.32 | $0.94 | 26,635.0 | +1.11% |
| 2025-05-30 | $40.84 | $40.25 | $0.59 | 46,204.0 | -0.37% |
| 2025-05-29 | $40.71 | $40.12 | $0.59 | 11,133.0 | +1.47% |
| 2025-05-28 | $40.21 | $40.01 | $0.2007 | 16,733.0 | -0.12% |
| 2025-05-27 | $40.45 | $40.13 | $0.32 | 44,791.0 | +0.75% |
| 2025-05-23 | $39.90 | $39.21 | $0.69 | 29,203.0 | +0.68% |
| 2025-05-22 | $39.85 | $39.45 | $0.40 | 26,626.0 | -0.50% |
| 2025-05-21 | $40.70 | $39.80 | $0.90 | 50,489.0 | -2.69% |
| 2025-05-20 | $41.16 | $40.67 | $0.4889 | 63,041.0 | +0.15% |
| 2025-05-19 | $40.84 | $40.23 | $0.605 | 17,860.0 | +0.64% |
| 2025-05-16 | $40.65 | $39.92 | $0.73 | 35,310.0 | +1.81% |
| 2025-05-15 | $39.88 | $39.10 | $0.7799 | 28,263.0 | +2.28% |
| 2025-05-14 | $39.69 | $38.95 | $0.7407 | 32,518.0 | -1.42% |
| 2025-05-13 | $40.18 | $39.53 | $0.65 | 99,119.0 | -1.94% |
| 2025-05-12 | $40.76 | $39.84 | $0.92 | 47,434.0 | +1.79% |
| 2025-05-09 | $40.32 | $39.60 | $0.72 | 28,548.0 | -1.39% |
| 2025-05-08 | $40.49 | $39.87 | $0.6208 | 28,440.0 | +0.80% |
| 2025-05-07 | $39.97 | $39.40 | $0.5733 | 12,897.0 | +1.55% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $41.94 | $40.32 | $1.62 | 715,418.0 | +3.40% |
| 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% |
0.99%
자본화:
|
볼륨(24시간):