Stockscreener 앱 받기
51.16
1.94%
-1.01
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 |
|---|---|---|---|---|---|
| 2025-11-20 | $52.83 | $51.09 | $1.74 | 65,434.0 | -1.94% |
| 2025-11-19 | $52.54 | $51.84 | $0.6999 | 81,008.0 | +0.06% |
| 2025-11-18 | $52.48 | $51.14 | $1.34 | 74,888.0 | +1.46% |
| 2025-11-17 | $51.78 | $50.95 | $0.826 | 81,052.0 | +1.24% |
| 2025-11-14 | $51.46 | $50.04 | $1.42 | 33,589.0 | +1.10% |
| 2025-11-13 | $51.13 | $50.13 | $1.00 | 24,396.0 | -1.37% |
| 2025-11-12 | $51.56 | $50.91 | $0.65 | 54,073.0 | -0.27% |
| 2025-11-11 | $51.07 | $49.26 | $1.81 | 17,860.0 | +3.68% |
| 2025-11-10 | $49.33 | $48.61 | $0.715 | 36,132.0 | +1.95% |
| 2025-11-07 | $48.30 | $47.60 | $0.70 | 25,440.0 | -0.60% |
| 2025-11-06 | $48.91 | $48.40 | $0.51 | 48,881.0 | -0.10% |
| 2025-11-05 | $48.96 | $48.30 | $0.6599 | 24,468.0 | -1.42% |
| 2025-11-04 | $49.62 | $48.81 | $0.8155 | 36,979.0 | -0.72% |
| 2025-11-03 | $49.95 | $48.88 | $1.07 | 34,434.0 | +0.06% |
| 2025-10-31 | $49.89 | $49.22 | $0.674 | 59,679.0 | +0.73% |
| 2025-10-30 | $49.62 | $48.55 | $1.07 | 36,293.0 | +1.57% |
| 2025-10-29 | $49.41 | $48.29 | $1.12 | 50,923.0 | -0.68% |
| 2025-10-28 | $49.05 | $48.68 | $0.3736 | 53,324.0 | -0.47% |
| 2025-10-27 | $49.16 | $48.58 | $0.58 | 50,218.0 | +0.80% |
| 2025-10-24 | $48.96 | $48.68 | $0.276 | 12,176.0 | +0.33% |
| 2025-10-23 | $48.77 | $48.37 | $0.3971 | 23,070.0 | +0.12% |
| 2025-10-22 | $49.05 | $48.10 | $0.95 | 32,871.0 | -1.08% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $52.83 | $47.60 | $5.23 | 704,068.0 | +3.00% |
| 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% |
State Street Spdr S P 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% |
0.93%
자본화:
|
볼륨(24시간):