Stockscreener 앱 받기
68.54
0.87%
0.59
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 |
|---|---|---|---|---|---|
| 2026-07-27 | $69.62 | $68.31 | $1.32 | 187,755.0 | +0.87% |
| 2026-07-24 | $68.90 | $67.50 | $1.40 | 38,837.0 | -0.79% |
| 2026-07-23 | $68.56 | $67.30 | $1.27 | 70,788.0 | +0.65% |
| 2026-07-22 | $68.63 | $67.91 | $0.718 | 91,702.0 | -1.03% |
| 2026-07-21 | $68.77 | $66.97 | $1.80 | 104,901.0 | +2.54% |
| 2026-07-20 | $69.07 | $67.00 | $2.07 | 97,943.0 | -2.22% |
| 2026-07-17 | $69.06 | $66.83 | $2.23 | 48,607.0 | +1.90% |
| 2026-07-16 | $68.75 | $67.05 | $1.70 | 56,056.0 | -0.97% |
| 2026-07-15 | $67.96 | $66.67 | $1.29 | 28,259.0 | +1.19% |
| 2026-07-14 | $67.59 | $66.01 | $1.58 | 58,678.0 | +0.51% |
| 2026-07-13 | $68.00 | $66.69 | $1.31 | 111,835.0 | -2.37% |
| 2026-07-10 | $70.04 | $67.45 | $2.59 | 88,059.0 | -2.30% |
| 2026-07-09 | $70.05 | $69.40 | $0.65 | 58,266.0 | +0.94% |
| 2026-07-08 | $70.12 | $68.61 | $1.51 | 231,554.0 | -0.62% |
| 2026-07-07 | $70.15 | $68.57 | $1.58 | 243,504.0 | +3.79% |
| 2026-07-06 | $67.54 | $66.68 | $0.86 | 300,632.0 | +0.18% |
| 2026-07-02 | $67.17 | $65.82 | $1.35 | 87,070.0 | +2.82% |
| 2026-07-01 | $66.89 | $65.32 | $1.57 | 119,010.0 | -1.43% |
| 2026-06-30 | $67.25 | $66.26 | $0.9903 | 187,571.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $70.15 | $65.32 | $4.83 | 2,211,211.0 | +3.43% |
| 2026-06 | $67.25 | $55.49 | $11.76 | 1,966,078.0 | +13.77% |
| 2026-05 | $60.73 | $55.28 | $5.45 | 932,196.0 | +1.11% |
| 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% |
0.12%
0.30%
자본화:
|
볼륨(24시간):