SPDR S&P Oil and Gas Equ... Historical Data - XES

기업명	Etf 심볼	시장	주식 타입
SPDR S&P Oil and Gas Equipment and Services	XES	AMEX	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	1.68	1.90%	90.26	05:15:00

개장가	저가	고가	종가	전일 종가
89.51	88.98	90.33	90.26	88.58

XES Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	92.27	93.08	86.86	89.18	51,525	-2.01	-2.18%
1개월	96.54	98.86	86.86	92.17	82,488	-6.28	-6.51%
3개월	80.43	98.86	78.685	87.83	100,537	9.83	12.22%
6개월	90.82	98.86	76.08	84.48	118,026	-0.56	-0.62%
1년	68.03	100.81	66.83	86.02	116,686	22.23	32.68%
3년	51.42	100.81	44.885	73.00	136,712	38.84	75.53%
5년	10.81	100.81	1.955	24.36	372,800	79.45	734.97%

Date	Close	Change	Change (%)	Open	High	Low	Volume
04 5월(5) 2024	90.26	1.68	1.90%	89.51	90.33	88.98	50,521
03 5월(5) 2024	88.58	1.24	1.42%	88.13	89.20	88.07	45,261
02 5월(5) 2024	87.34	-1.18	-1.33%	88.38	89.17	86.86	102,752
01 5월(5) 2024	88.52	-4.25	-4.58%	92.00	92.00	88.52	40,500
30 4월(4) 2024	92.765	0.11	0.11%	92.76	93.06	91.98	31,696
27 4월(4) 2024	92.66	0.78	0.85%	92.27	93.08	91.70	37,417
26 4월(4) 2024	91.88	0.19	0.21%	91.04	92.25	90.34	279,846
25 4월(4) 2024	91.69	-0.72	-0.78%	92.12	92.36	90.775	57,927
24 4월(4) 2024	92.41	1.82	2.01%	90.24	92.46	89.84	86,187
23 4월(4) 2024	90.59	0.06	0.07%	90.22	91.51	88.80	95,962
20 4월(4) 2024	90.53	0.98	1.09%	88.91	90.87	88.71	97,651
19 4월(4) 2024	89.55	0.06	0.07%	90.19	91.09	89.38	23,323
18 4월(4) 2024	89.49	-1.26	-1.39%	90.78	91.78	89.41	86,922
17 4월(4) 2024	90.75	-1.37	-1.49%	91.68	91.76	89.9311	98,899
16 4월(4) 2024	92.12	-1.78	-1.90%	94.23	94.86	91.98	89,098
13 4월(4) 2024	93.90	-1.93	-2.01%	96.81	97.1264	93.24	183,166
12 4월(4) 2024	95.83	-1.00	-1.03%	97.01	97.01	94.945	141,634
11 4월(4) 2024	96.83	0.64	0.67%	95.17	96.91	94.89	55,380
10 4월(4) 2024	96.19	-0.53	-0.55%	97.12	97.25	95.75	27,833
09 4월(4) 2024	96.72	-1.03	-1.05%	98.15	98.86	96.72	35,649
06 4월(4) 2024	97.75	1.42	1.47%	96.54	98.25	96.20	44,183
05 4월(4) 2024	96.33	-1.14	-1.17%	97.47	97.88	96.10	59,136