Stockscreener 앱 받기
77.26
0.04%
0.03
시간 외 거래:
77.26
State Street 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 |
|---|---|---|---|---|---|
| 2026-05-06 | $77.76 | $77.06 | $0.70 | 33,387.0 | +0.04% |
| 2026-05-05 | $77.53 | $76.95 | $0.5799 | 61,091.0 | +0.62% |
| 2026-05-04 | $77.28 | $76.57 | $0.7083 | 53,932.0 | -0.71% |
| 2026-05-01 | $78.00 | $77.30 | $0.70 | 55,380.0 | -0.71% |
| 2026-04-30 | $77.85 | $76.17 | $1.68 | 36,999.0 | +3.07% |
| 2026-04-29 | $76.16 | $75.40 | $0.76 | 65,981.0 | -1.44% |
| 2026-04-28 | $76.89 | $76.34 | $0.5497 | 26,142.0 | +0.30% |
| 2026-04-27 | $77.12 | $76.40 | $0.72 | 49,383.0 | -0.49% |
| 2026-04-24 | $76.83 | $76.30 | $0.535 | 50,651.0 | +0.54% |
| 2026-04-23 | $76.68 | $75.96 | $0.72 | 295,618.0 | +0.58% |
| 2026-04-22 | $76.50 | $75.89 | $0.615 | 83,506.0 | +0.38% |
| 2026-04-21 | $76.64 | $75.57 | $1.07 | 206,399.0 | -1.06% |
| 2026-04-20 | $76.84 | $76.40 | $0.4399 | 94,274.0 | -0.42% |
| 2026-04-17 | $76.82 | $76.39 | $0.4299 | 105,970.0 | +0.17% |
| 2026-04-16 | $76.90 | $76.11 | $0.7863 | 203,105.0 | -0.27% |
| 2026-04-15 | $76.95 | $76.66 | $0.295 | 198,072.0 | -0.45% |
| 2026-04-14 | $77.28 | $76.66 | $0.62 | 449,290.0 | -0.03% |
| 2026-04-13 | $77.62 | $77.09 | $0.525 | 407,066.0 | -1.04% |
| 2026-04-10 | $78.47 | $77.98 | $0.4871 | 183,130.0 | -0.55% |
| 2026-04-09 | $78.95 | $77.92 | $1.03 | 35,691.0 | +0.55% |
| 2026-04-08 | $78.19 | $77.27 | $0.92 | 26,697.0 | +1.32% |
| 2026-04-07 | $77.07 | $76.49 | $0.58 | 31,981.0 | +0.20% |
State Street Spdr S P Global Infrastructure Etf 주식 (GII) 연도별 가격 이력
이 심층 분석에서는 State Street 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 State Street Spdr S P Global Infrastructure Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P Global Infrastructure Etf 주식 (GII) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $78.00 | $76.57 | $1.43 | 237,177.0 | -0.76% |
| 2026-04 | $78.95 | $75.40 | $3.55 | 2,653,715.0 | +2.41% |
| 2026-03 | $78.61 | $74.00 | $4.61 | 1,353,803.0 | -3.47% |
| 2026-02 | $78.95 | $72.55 | $6.41 | 997,157.0 | +7.52% |
| 2026-01 | $74.05 | $69.54 | $4.51 | 726,159.0 | +4.97% |
State Street Spdr S P Global Infrastructure Etf 주식 (GII) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $71.55 | $69.01 | $2.54 | 806,648.0 | -2.32% |
| 2025-11 | $71.82 | $69.03 | $2.79 | 590,338.0 | +3.45% |
| 2025-10 | $71.15 | $69.21 | $1.94 | 475,207.0 | -0.24% |
| 2025-09 | $69.78 | $67.58 | $2.20 | 626,861.0 | +1.52% |
| 2025-08 | $70.01 | $67.10 | $2.91 | 354,397.0 | +1.96% |
| 2025-07 | $67.67 | $65.98 | $1.69 | 690,226.0 | -0.15% |
| 2025-06 | $67.35 | $65.65 | $1.70 | 626,457.0 | +0.36% |
| 2025-05 | $67.26 | $63.95 | $3.31 | 924,681.0 | +4.55% |
| 2025-04 | $64.29 | $56.62 | $7.68 | 913,306.0 | +3.50% |
| 2025-03 | $62.13 | $59.26 | $2.87 | 378,002.0 | +2.45% |
| 2025-02 | $61.91 | $59.46 | $2.44 | 552,628.0 | +0.46% |
| 2025-01 | $62.27 | $58.57 | $3.70 | 574,771.0 | +1.81% |
State Street Spdr S P Global Infrastructure Etf 주식 (GII) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $63.35 | $57.59 | $5.76 | 1,102,652.0 | -6.40% |
| 2024-11 | $63.35 | $60.25 | $3.10 | 984,869.0 | +3.35% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):