Consumer Staples Select ... Historical Data - XLP

기업명	Etf 심볼	시장	주식 타입
Consumer Staples Select Sector	XLP	AMEX	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	-0.0319	-0.04%	75.8481	09:00:00

개장가	저가	고가	종가	전일 종가
76.05	75.43	76.14	75.92	75.88

XLP Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	75.61	76.14	74.71	75.51	16,490,297	0.2381	0.31%
1개월	74.20	76.37	72.93	74.77	13,449,071	1.65	2.22%
3개월	73.19	76.605	72.355	74.77	12,518,087	2.66	3.63%
6개월	68.77	76.605	68.27	73.13	11,880,916	7.08	10.29%
1년	76.91	77.34	65.18	72.57	11,896,993	-1.06	-1.38%
3년	69.87	81.34	65.18	73.21	12,371,172	5.98	8.56%
5년	56.99	81.34	47.66	68.50	12,273,712	18.86	33.09%

Date	Close	Change	Change (%)	Open	High	Low	Volume
07 5월(5) 2024	75.92	0.04	0.05%	76.05	76.14	75.43	11,244,735
04 5월(5) 2024	75.88	0.23	0.30%	75.68	76.03	75.25	16,439,418
03 5월(5) 2024	75.65	0.63	0.84%	75.27	75.915	74.98	21,352,472
02 5월(5) 2024	75.02	-0.48	-0.64%	75.28	75.57	74.71	23,595,703
01 5월(5) 2024	75.50	-0.33	-0.44%	75.75	75.77	75.32	12,080,138
30 4월(4) 2024	75.83	0.24	0.32%	75.61	75.855	75.38	8,983,754
27 4월(4) 2024	75.59	-0.16	-0.21%	75.48	75.995	75.43	12,391,987
26 4월(4) 2024	75.75	-0.18	-0.24%	76.09	76.475	75.47	14,352,158
25 4월(4) 2024	75.93	0.57	0.76%	74.84	76.02	74.49	14,660,090
24 4월(4) 2024	75.36	0.21	0.28%	75.27	75.43	75.0224	12,386,588
23 4월(4) 2024	75.15	0.71	0.95%	74.59	75.345	74.255	11,806,322
20 4월(4) 2024	74.44	0.72	0.98%	73.69	74.48	73.56	15,130,585
19 4월(4) 2024	73.72	0.34	0.46%	73.62	73.89	73.465	11,225,619
18 4월(4) 2024	73.38	0.27	0.37%	73.54	73.64	73.03	12,158,226
17 4월(4) 2024	73.11	0.03	0.04%	73.23	73.325	72.93	11,997,845
16 4월(4) 2024	73.08	-0.30	-0.41%	73.83	74.02	72.975	11,640,105
13 4월(4) 2024	73.38	-0.75	-1.01%	73.83	74.02	73.295	14,122,968
12 4월(4) 2024	74.13	-0.18	-0.24%	74.67	74.694	73.90	10,142,475
11 4월(4) 2024	74.31	-0.27	-0.36%	74.00	74.425	73.772	15,018,442
10 4월(4) 2024	74.58	0.36	0.49%	74.44	74.60	74.015	12,377,251
09 4월(4) 2024	74.22	-0.11	-0.15%	74.20	74.49	74.15	9,604,108