Stockscreener 앱 받기
46.29
1.67%
0.78
시간 외 거래:
45.99
-0.30
-0.65%
Spdr Pharmaceuticals Etf 주식 (XPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $46.55 | $45.54 | $1.01 | 8,594.0 | +1.71% |
| 2024-11-20 | $45.54 | $45.19 | $0.35 | 64,759.0 | +0.60% |
| 2024-11-19 | $45.29 | $44.39 | $0.8999 | 37,707.0 | +1.05% |
| 2024-11-18 | $45.17 | $44.75 | $0.42 | 36,973.0 | -0.62% |
| 2024-11-15 | $46.30 | $45.05 | $1.25 | 581,459.0 | -2.68% |
| 2024-11-14 | $47.22 | $46.22 | $1.00 | 17,268.0 | -1.84% |
| 2024-11-13 | $47.88 | $47.08 | $0.80 | 11,807.0 | -0.67% |
| 2024-11-12 | $48.18 | $47.48 | $0.70 | 7,110.0 | -1.68% |
| 2024-11-11 | $48.76 | $48.29 | $0.47 | 31,801.0 | +0.50% |
| 2024-11-08 | $48.26 | $47.31 | $0.95 | 32,407.0 | +0.86% |
| 2024-11-07 | $47.87 | $47.30 | $0.57 | 46,455.0 | +1.21% |
| 2024-11-06 | $47.65 | $46.85 | $0.80 | 27,967.0 | +1.58% |
| 2024-11-05 | $46.34 | $45.51 | $0.8334 | 237,198.0 | +0.78% |
| 2024-11-04 | $46.30 | $45.88 | $0.4206 | 24,553.0 | -0.39% |
| 2024-11-01 | $46.33 | $46.11 | $0.22 | 31,945.0 | +0.35% |
| 2024-10-31 | $46.29 | $45.71 | $0.58 | 12,430.0 | -0.88% |
| 2024-10-30 | $46.79 | $46.20 | $0.59 | 41,893.0 | -0.28% |
| 2024-10-29 | $46.58 | $46.24 | $0.3347 | 83,246.0 | +0.30% |
| 2024-10-28 | $46.60 | $46.00 | $0.60 | 26,719.0 | +1.60% |
| 2024-10-25 | $46.20 | $45.67 | $0.53 | 8,547.0 | -0.54% |
| 2024-10-24 | $46.34 | $45.82 | $0.52 | 46,048.0 | -0.67% |
| 2024-10-23 | $46.70 | $45.90 | $0.80 | 47,518.0 | -1.01% |
| 2024-10-22 | $46.70 | $46.42 | $0.2829 | 13,986.0 | +0.11% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $48.76 | $44.39 | $4.37 | 1,206,597.0 | +0.63% |
| 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% |
Spdr Pharmaceuticals Etf 주식 (XPH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $43.64 | $39.99 | $3.65 | 1,116,237.0 | -4.59% |
| 2022-11 | $43.71 | $40.86 | $2.85 | 1,376,641.0 | +1.42% |
| 2022-10 | $42.70 | $39.22 | $3.48 | 764,886.0 | +5.38% |
| 2022-09 | $44.24 | $39.37 | $4.87 | 746,301.0 | -3.35% |
| 2022-08 | $44.84 | $41.37 | $3.47 | 1,806,877.0 | -3.08% |
| 2022-07 | $44.39 | $41.65 | $2.74 | 1,673,747.0 | +2.07% |
| 2022-06 | $43.68 | $38.18 | $5.50 | 1,492,266.0 | -0.05% |
| 2022-05 | $42.55 | $37.94 | $4.61 | 976,033.0 | +1.74% |
| 2022-04 | $46.61 | $40.98 | $5.63 | 1,532,462.0 | -8.77% |
| 2022-03 | $46.50 | $41.98 | $4.52 | 1,845,872.0 | +4.55% |
| 2022-02 | $45.30 | $40.78 | $4.52 | 954,644.0 | -0.62% |
| 2022-01 | $46.70 | $40.25 | $6.45 | 1,696,699.0 | -5.59% |
1.22%
자본화:
|
볼륨(24시간):