Stockscreener 앱 받기
74.63
0.72%
0.53
시간 외 거래:
74.63
State Street Spdr S P 500 Esg Etf 주식 (EFIV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $74.68 | $74.22 | $0.46 | 17,152.0 | +0.72% |
| 2026-09-24 | $74.16 | $73.67 | $0.49 | 60,353.0 | +0.01% |
| 2026-09-23 | $74.68 | $73.99 | $0.69 | 26,062.0 | -0.89% |
| 2026-09-22 | $74.90 | $74.59 | $0.31 | 27,905.0 | +0.00% |
| 2026-09-21 | $74.83 | $74.08 | $0.75 | 58,937.0 | +1.12% |
| 2026-09-18 | $73.94 | $73.64 | $0.30 | 17,248.0 | +0.20% |
| 2026-09-17 | $74.00 | $73.73 | $0.2674 | 51,849.0 | +1.04% |
| 2026-09-16 | $73.77 | $72.64 | $1.13 | 22,742.0 | -0.50% |
| 2026-09-15 | $73.74 | $73.34 | $0.395 | 15,422.0 | -0.56% |
| 2026-09-14 | $74.01 | $73.51 | $0.5007 | 29,480.0 | -0.40% |
| 2026-09-11 | $74.32 | $74.08 | $0.2364 | 9,132.0 | +0.72% |
| 2026-09-10 | $73.82 | $73.54 | $0.28 | 24,680.0 | -0.96% |
| 2026-09-09 | $74.57 | $74.26 | $0.3104 | 18,372.0 | -0.72% |
| 2026-09-08 | $75.32 | $74.82 | $0.50 | 29,435.0 | -0.80% |
| 2026-09-04 | $75.63 | $75.35 | $0.28 | 8,938.0 | -0.13% |
| 2026-09-03 | $75.60 | $74.96 | $0.64 | 23,011.0 | +1.07% |
| 2026-09-02 | $74.83 | $74.22 | $0.61 | 115,598.0 | +0.69% |
| 2026-09-01 | $74.57 | $74.12 | $0.4496 | 31,860.0 | -1.03% |
| 2026-08-31 | $75.06 | $74.82 | $0.2408 | 43,325.0 | -0.29% |
State Street Spdr S P 500 Esg Etf 주식 (EFIV) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr S P 500 Esg Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EFIV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr S P 500 Esg Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P 500 Esg Etf 주식 (EFIV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $75.63 | $72.64 | $2.99 | 605,328.0 | -0.47% |
| 2026-08 | $76.28 | $72.88 | $3.40 | 634,071.0 | +3.21% |
| 2026-07 | $72.94 | $70.31 | $2.63 | 1,874,527.0 | -0.38% |
| 2026-06 | $73.74 | $70.34 | $3.40 | 671,585.0 | +0.43% |
| 2026-05 | $72.88 | $69.11 | $3.77 | 632,445.0 | +4.29% |
| 2026-04 | $69.69 | $62.72 | $6.97 | 727,352.0 | +10.39% |
| 2026-03 | $67.10 | $61.09 | $6.00 | 1,413,675.0 | -5.41% |
| 2026-02 | $68.11 | $65.97 | $2.14 | 770,837.0 | -0.98% |
| 2026-01 | $67.79 | $65.57 | $2.22 | 1,013,379.0 | +1.81% |
State Street Spdr S P 500 Esg Etf 주식 (EFIV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $66.94 | $64.95 | $1.99 | 986,179.0 | +1.19% |
| 2025-11 | $65.85 | $63.10 | $2.75 | 1,066,202.0 | +0.69% |
| 2025-10 | $66.40 | $62.39 | $4.01 | 1,502,369.0 | +2.78% |
| 2025-09 | $63.63 | $60.53 | $3.10 | 1,557,571.0 | +3.40% |
| 2025-08 | $61.91 | $58.99 | $2.92 | 2,046,392.0 | +2.29% |
| 2025-07 | $60.90 | $58.37 | $2.53 | 1,532,001.0 | +2.69% |
| 2025-06 | $58.59 | $55.20 | $3.39 | 1,249,541.0 | +5.25% |
| 2025-05 | $56.29 | $52.75 | $3.54 | 8,060,209.0 | +5.72% |
| 2025-04 | $54.11 | $46.16 | $7.95 | 4,811,623.0 | -1.64% |
| 2025-03 | $57.00 | $52.33 | $4.67 | 1,421,257.0 | -5.86% |
| 2025-02 | $58.52 | $55.66 | $2.86 | 1,227,484.0 | -0.99% |
| 2025-01 | $58.41 | $55.35 | $3.06 | 3,329,994.0 | +1.63% |
State Street Spdr S P 500 Esg Etf 주식 (EFIV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $58.93 | $56.03 | $2.90 | 3,942,893.0 | -2.86% |
| 2024-11 | $58.47 | $55.00 | $3.47 | 3,840,749.0 | +5.91% |
| 2024-10 | $56.85 | $54.86 | $1.99 | 1,079,615.0 | -1.09% |
| 2024-09 | $55.76 | $52.52 | $3.24 | 1,158,969.0 | +1.60% |
| 2024-08 | $55.07 | $49.70 | $5.37 | 2,898,553.0 | +2.16% |
| 2024-07 | $55.42 | $52.57 | $2.85 | 4,167,477.0 | +1.17% |
| 2024-06 | $53.82 | $51.09 | $2.73 | 1,644,403.0 | +3.09% |
| 2024-05 | $51.86 | $48.50 | $3.36 | 1,196,267.0 | +5.42% |
| 2024-04 | $50.76 | $47.76 | $3.00 | 1,827,014.0 | -3.52% |
| 2024-03 | $50.78 | $48.77 | $2.01 | 670,239.0 | +2.91% |
| 2024-02 | $49.39 | $46.98 | $2.41 | 1,162,790.0 | +4.97% |
| 2024-01 | $47.76 | $45.30 | $2.46 | 1,507,921.0 | +1.47% |
0.54%
자본화:
|
볼륨(24시간):