기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Consumer Discretionary Select SPDR Fund | XLY | AMEX | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
179.53 | 178.24 | 180.28 | 180.00 | 175.91 |
XLY Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 170.12 | 180.28 | 168.90 | 173.39 | 4,104,981 | 10.08 | 5.93% |
1개월 | 184.09 | 184.29 | 168.90 | 176.06 | 4,799,796 | -3.89 | -2.11% |
3개월 | 175.50 | 185.29 | 168.90 | 178.69 | 4,389,725 | 4.70 | 2.68% |
6개월 | 151.31 | 185.29 | 149.64 | 173.91 | 4,759,710 | 28.89 | 19.09% |
1년 | 147.50 | 185.29 | 144.04 | 168.12 | 4,805,869 | 32.70 | 22.17% |
3년 | 179.31 | 215.06 | 126.00 | 168.08 | 5,853,570 | 0.89 | 0.50% |
5년 | 120.72 | 215.06 | 81.7378 | 155.90 | 5,168,985 | 59.48 | 49.27% |
XLY 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 175.91 | 1.57 | 0.90% | 174.94 | 177.10 | 174.69 | 3,207,240 |
26 4월(4) 2024 | 174.34 | 0.15 | 0.09% | 171.55 | 174.71 | 170.825 | 4,775,313 |
25 4월(4) 2024 | 174.19 | 1.65 | 0.96% | 175.12 | 175.63 | 172.94 | 4,324,996 |
24 4월(4) 2024 | 172.54 | 2.03 | 1.19% | 171.48 | 173.04 | 170.63 | 3,742,203 |
23 4월(4) 2024 | 170.51 | 0.75 | 0.44% | 170.12 | 171.37 | 168.90 | 4,475,153 |
20 4월(4) 2024 | 169.76 | -1.50 | -0.88% | 171.26 | 171.65 | 169.085 | 6,530,728 |
19 4월(4) 2024 | 171.26 | -1.07 | -0.62% | 172.65 | 173.3633 | 170.79 | 4,465,909 |
18 4월(4) 2024 | 172.33 | -0.84 | -0.49% | 174.01 | 174.185 | 171.62 | 5,970,953 |
17 4월(4) 2024 | 173.17 | -0.99 | -0.57% | 173.26 | 174.14 | 172.35 | 5,822,124 |
16 4월(4) 2024 | 174.16 | -2.95 | -1.67% | 178.40 | 178.54 | 173.995 | 5,482,095 |
13 4월(4) 2024 | 177.11 | -2.92 | -1.62% | 178.63 | 178.75 | 176.53 | 5,273,460 |
12 4월(4) 2024 | 180.03 | 1.44 | 0.81% | 179.20 | 180.675 | 177.70 | 3,937,317 |
11 4월(4) 2024 | 178.59 | -2.80 | -1.54% | 178.44 | 179.32 | 177.76 | 5,308,611 |
10 4월(4) 2024 | 181.39 | 0.85 | 0.47% | 181.43 | 181.49 | 179.88 | 4,327,924 |
09 4월(4) 2024 | 180.54 | 1.70 | 0.95% | 179.90 | 181.13 | 179.76 | 4,073,691 |
06 4월(4) 2024 | 178.84 | 0.99 | 0.56% | 178.44 | 180.00 | 178.07 | 4,995,548 |
05 4월(4) 2024 | 177.85 | -2.11 | -1.17% | 181.32 | 181.995 | 177.825 | 4,398,907 |
04 4월(4) 2024 | 179.96 | 0.13 | 0.07% | 178.82 | 180.59 | 178.82 | 4,663,114 |
03 4월(4) 2024 | 179.83 | -2.69 | -1.47% | 179.58 | 179.92 | 179.02 | 5,687,017 |
02 4월(4) 2024 | 182.52 | -1.37 | -0.75% | 184.09 | 184.29 | 181.85 | 4,533,621 |