기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Health Care Select Sector | XLV | AMEX | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
142.86 | 142.13 | 142.88 | 142.57 |
XLV Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 139.71 | 142.88 | 139.55 | 141.10 | 8,061,847 | 2.44 | 1.75% |
1개월 | 141.84 | 142.88 | 138.21 | 140.07 | 8,698,204 | 0.31 | 0.22% |
3개월 | 143.35 | 148.2701 | 138.21 | 143.55 | 8,394,105 | -1.20 | -0.84% |
6개월 | 128.89 | 148.2701 | 124.60 | 139.54 | 8,138,955 | 13.26 | 10.29% |
1년 | 133.39 | 148.2701 | 122.59 | 134.83 | 8,785,797 | 8.76 | 6.57% |
3년 | 124.52 | 148.2701 | 118.75 | 132.04 | 9,698,537 | 17.63 | 14.16% |
5년 | 88.84 | 148.2701 | 73.54 | 119.16 | 9,693,143 | 53.31 | 60.01% |
XLV 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
08 5월(5) 2024 | 142.57 | 1.17 | 0.83% | 141.72 | 142.695 | 141.70 | 7,559,052 |
07 5월(5) 2024 | 141.40 | 0.57 | 0.40% | 140.95 | 141.435 | 140.64 | 5,511,502 |
04 5월(5) 2024 | 140.83 | 0.35 | 0.25% | 141.09 | 141.23 | 140.10 | 8,344,441 |
03 5월(5) 2024 | 140.48 | -0.10 | -0.07% | 141.34 | 141.44 | 139.72 | 8,264,506 |
02 5월(5) 2024 | 140.58 | 0.25 | 0.18% | 139.71 | 141.84 | 139.55 | 10,629,733 |
01 5월(5) 2024 | 140.33 | -0.10 | -0.07% | 140.90 | 141.20 | 140.23 | 9,220,537 |
30 4월(4) 2024 | 140.43 | 0.47 | 0.34% | 140.13 | 140.83 | 139.73 | 6,321,783 |
27 4월(4) 2024 | 139.96 | 0.04 | 0.03% | 139.40 | 140.33 | 139.30 | 5,951,348 |
26 4월(4) 2024 | 139.92 | -0.94 | -0.67% | 140.77 | 140.86 | 139.20 | 8,632,997 |
25 4월(4) 2024 | 140.86 | -0.44 | -0.31% | 140.99 | 141.15 | 140.215 | 7,295,731 |
24 4월(4) 2024 | 141.30 | 1.82 | 1.30% | 140.82 | 141.56 | 140.18 | 8,272,108 |
23 4월(4) 2024 | 139.48 | 0.53 | 0.38% | 139.38 | 140.59 | 138.93 | 7,533,586 |
20 4월(4) 2024 | 138.95 | 0.52 | 0.38% | 139.15 | 139.34 | 138.445 | 9,556,922 |
19 4월(4) 2024 | 138.43 | -0.01 | -0.01% | 138.53 | 139.25 | 138.21 | 7,994,554 |
18 4월(4) 2024 | 138.44 | -0.24 | -0.17% | 139.49 | 139.62 | 138.215 | 8,292,426 |
17 4월(4) 2024 | 138.68 | 0.05 | 0.04% | 139.83 | 139.83 | 138.585 | 9,202,858 |
16 4월(4) 2024 | 138.63 | -0.28 | -0.20% | 140.12 | 140.63 | 138.41 | 10,289,732 |
13 4월(4) 2024 | 138.91 | -2.10 | -1.49% | 140.28 | 140.29 | 138.46 | 13,498,333 |
12 4월(4) 2024 | 141.01 | -0.58 | -0.41% | 142.02 | 142.05 | 140.595 | 7,325,090 |
11 4월(4) 2024 | 141.59 | -1.68 | -1.17% | 141.84 | 142.24 | 141.10 | 12,487,823 |
10 4월(4) 2024 | 143.27 | 0.51 | 0.36% | 143.07 | 143.355 | 142.28 | 10,290,092 |
09 4월(4) 2024 | 142.76 | -0.46 | -0.32% | 143.11 | 143.11 | 142.54 | 8,814,253 |