Stockscreener 앱 받기
61.27
1.23%
0.7451
시간 외 거래:
61.27
0.0049
+0.01%
Spdr S P Global Infrastructure Etf 주식 (GII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $61.29 | $60.61 | $0.68 | 28,413.0 | +1.23% |
| 2024-11-04 | $60.64 | $60.25 | $0.3964 | 151,584.0 | +0.17% |
| 2024-11-01 | $61.34 | $60.36 | $0.9799 | 116,456.0 | -1.32% |
| 2024-10-31 | $61.36 | $60.94 | $0.4202 | 133,502.0 | +0.28% |
| 2024-10-30 | $61.28 | $61.06 | $0.224 | 20,734.0 | -0.46% |
| 2024-10-29 | $61.80 | $61.26 | $0.54 | 96,946.0 | -1.33% |
| 2024-10-28 | $62.23 | $61.70 | $0.5299 | 75,303.0 | +1.00% |
| 2024-10-25 | $62.17 | $61.51 | $0.6601 | 62,532.0 | -0.90% |
| 2024-10-24 | $62.32 | $61.91 | $0.41 | 37,116.0 | +0.14% |
| 2024-10-23 | $62.15 | $61.70 | $0.4479 | 101,684.0 | -0.27% |
| 2024-10-22 | $62.29 | $61.92 | $0.3701 | 44,855.0 | -0.27% |
| 2024-10-21 | $62.87 | $62.21 | $0.66 | 13,639.0 | -0.92% |
| 2024-10-18 | $62.94 | $62.54 | $0.40 | 14,066.0 | +0.64% |
| 2024-10-17 | $62.92 | $62.53 | $0.39 | 59,341.0 | -0.57% |
| 2024-10-16 | $62.94 | $62.28 | $0.66 | 15,597.0 | +0.95% |
| 2024-10-15 | $62.46 | $62.17 | $0.2873 | 17,045.0 | -0.03% |
| 2024-10-14 | $62.33 | $61.73 | $0.60 | 34,969.0 | +0.74% |
| 2024-10-11 | $61.87 | $61.35 | $0.52 | 58,320.0 | +0.77% |
| 2024-10-10 | $61.58 | $61.30 | $0.28 | 16,947.0 | +0.11% |
| 2024-10-09 | $61.51 | $61.07 | $0.44 | 185,571.0 | -0.10% |
| 2024-10-08 | $61.49 | $61.26 | $0.23 | 149,833.0 | -0.31% |
Spdr S P Global Infrastructure Etf 주식 (GII) 연도별 가격 이력
이 심층 분석에서는 Spdr S P Global Infrastructure Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GII 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr S P Global Infrastructure Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr S P Global Infrastructure Etf 주식 (GII) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $61.34 | $60.25 | $1.09 | 324,866.0 | +0.06% |
| 2024-10 | $62.94 | $60.94 | $2.00 | 1,262,719.0 | -0.75% |
| 2024-09 | $62.09 | $59.07 | $3.02 | 418,214.0 | +3.44% |
| 2024-08 | $59.64 | $55.25 | $4.39 | 520,286.0 | +4.59% |
| 2024-07 | $57.22 | $54.43 | $2.79 | 1,129,246.0 | +4.34% |
| 2024-06 | $56.60 | $54.08 | $2.52 | 1,111,795.0 | -4.62% |
| 2024-05 | $57.64 | $53.62 | $4.02 | 251,641.0 | +6.72% |
| 2024-04 | $54.49 | $51.30 | $3.19 | 492,679.0 | -0.85% |
| 2024-03 | $54.15 | $51.46 | $2.69 | 375,352.0 | +4.20% |
| 2024-02 | $52.13 | $49.80 | $2.33 | 400,775.0 | +0.77% |
| 2024-01 | $53.76 | $50.98 | $2.78 | 430,875.0 | -3.59% |
Spdr S P Global Infrastructure Etf 주식 (GII) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $54.88 | $52.24 | $2.64 | 634,693.0 | +1.89% |
| 2023-11 | $52.56 | $48.14 | $4.42 | 1,122,014.0 | +9.35% |
| 2023-10 | $49.07 | $46.07 | $3.00 | 800,255.0 | -2.54% |
| 2023-09 | $52.39 | $49.13 | $3.26 | 840,740.0 | -4.94% |
| 2023-08 | $54.08 | $51.00 | $3.08 | 884,257.0 | -4.78% |
| 2023-07 | $54.73 | $52.56 | $2.17 | 337,038.0 | +1.97% |
| 2023-06 | $54.37 | $51.94 | $2.43 | 576,958.0 | +1.23% |
| 2023-05 | $56.13 | $52.42 | $3.71 | 477,506.0 | -5.65% |
| 2023-04 | $56.06 | $54.40 | $1.66 | 888,615.0 | +2.59% |
| 2023-03 | $54.47 | $51.73 | $2.74 | 600,712.0 | +2.75% |
| 2023-02 | $55.78 | $52.91 | $2.87 | 524,106.0 | -3.67% |
| 2023-01 | $55.77 | $52.02 | $3.75 | 1,128,888.0 | +4.98% |
Spdr S P Global Infrastructure Etf 주식 (GII) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $55.78 | $51.75 | $4.03 | 1,519,010.0 | -4.57% |
| 2022-11 | $54.96 | $49.81 | $5.15 | 885,564.0 | +8.79% |
| 2022-10 | $50.67 | $46.35 | $4.32 | 1,135,879.0 | +5.67% |
| 2022-09 | $56.02 | $47.76 | $8.26 | 787,695.0 | -12.05% |
| 2022-08 | $57.17 | $54.30 | $2.87 | 536,697.0 | -2.13% |
| 2022-07 | $55.54 | $51.48 | $4.06 | 1,091,469.0 | +3.87% |
| 2022-06 | $58.42 | $51.44 | $6.98 | 1,978,298.0 | -8.77% |
| 2022-05 | $58.83 | $54.04 | $4.79 | 1,122,561.0 | +4.36% |
| 2022-04 | $59.67 | $56.04 | $3.63 | 966,897.0 | -3.36% |
| 2022-03 | $58.57 | $53.48 | $5.09 | 906,957.0 | +5.97% |
| 2022-02 | $55.42 | $52.22 | $3.20 | 790,341.0 | +1.33% |
| 2022-01 | $55.44 | $52.14 | $3.30 | 814,825.0 | -0.29% |
1.06%
자본화:
|
볼륨(24시간):