Stockscreener 앱 받기
40.69
3.58%
-1.51
시장 영업 전:
39.84
-0.85
-2.09%
Spdr Pharmaceuticals Etf 주식 (XPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $41.47 | $40.68 | $0.785 | 13,332.0 | -3.58% |
| 2025-04-02 | $42.32 | $41.41 | $0.91 | 44,335.0 | +0.05% |
| 2025-04-01 | $43.73 | $42.09 | $1.64 | 27,902.0 | -3.70% |
| 2025-03-31 | $44.14 | $42.61 | $1.53 | 171,588.0 | +3.55% |
| 2025-03-28 | $42.79 | $42.21 | $0.58 | 15,054.0 | -1.05% |
| 2025-03-27 | $42.96 | $42.56 | $0.401 | 14,588.0 | +0.26% |
| 2025-03-26 | $43.26 | $42.58 | $0.68 | 50,271.0 | -1.30% |
| 2025-03-25 | $44.20 | $43.12 | $1.08 | 32,389.0 | -2.46% |
| 2025-03-24 | $44.34 | $43.98 | $0.36 | 39,261.0 | +0.59% |
| 2025-03-21 | $44.21 | $43.68 | $0.53 | 35,786.0 | -0.14% |
| 2025-03-20 | $44.20 | $43.81 | $0.3936 | 782,785.0 | +0.09% |
| 2025-03-19 | $44.12 | $43.77 | $0.3495 | 13,081.0 | +0.78% |
| 2025-03-18 | $43.92 | $43.58 | $0.345 | 27,274.0 | +0.00% |
| 2025-03-17 | $43.84 | $42.92 | $0.92 | 28,547.0 | +1.77% |
| 2025-03-14 | $43.00 | $42.68 | $0.3178 | 6,239.0 | +0.85% |
| 2025-03-13 | $43.23 | $42.48 | $0.75 | 49,165.0 | -1.23% |
| 2025-03-12 | $43.62 | $42.98 | $0.64 | 17,324.0 | -0.60% |
| 2025-03-11 | $43.55 | $42.90 | $0.6548 | 21,613.0 | -1.03% |
| 2025-03-10 | $44.30 | $43.54 | $0.755 | 87,850.0 | -1.35% |
| 2025-03-07 | $44.76 | $44.08 | $0.68 | 118,493.0 | +0.77% |
| 2025-03-06 | $44.43 | $43.74 | $0.69 | 27,882.0 | -0.23% |
| 2025-03-05 | $44.26 | $43.69 | $0.57 | 52,716.0 | +0.98% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $43.73 | $40.68 | $3.05 | 98,901.0 | -7.10% |
| 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% |
3.72%
자본화:
|
볼륨(24시간):