Stockscreener 앱 받기
51.34
4.20%
-2.25
시간 외 거래:
50.31
-1.03
-2.01%
Spdr S P Global Natural Resources Etf 주식 (GNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $52.20 | $51.28 | $0.92 | 128,836.0 | -4.20% |
| 2025-04-02 | $53.59 | $52.92 | $0.665 | 67,176.0 | +0.24% |
| 2025-04-01 | $53.60 | $53.04 | $0.5592 | 368,306.0 | +0.39% |
| 2025-03-31 | $53.49 | $52.49 | $1.00 | 122,554.0 | -0.22% |
| 2025-03-28 | $54.09 | $53.29 | $0.7999 | 154,438.0 | -1.15% |
| 2025-03-27 | $54.25 | $53.68 | $0.57 | 189,256.0 | -0.20% |
| 2025-03-26 | $54.47 | $53.89 | $0.58 | 100,908.0 | +0.11% |
| 2025-03-25 | $54.48 | $53.96 | $0.5205 | 105,270.0 | +0.26% |
| 2025-03-24 | $54.05 | $53.63 | $0.42 | 242,788.0 | +0.69% |
| 2025-03-21 | $53.72 | $53.18 | $0.5446 | 343,790.0 | -1.42% |
| 2025-03-20 | $54.42 | $53.95 | $0.475 | 99,100.0 | -0.33% |
| 2025-03-19 | $54.58 | $53.96 | $0.6179 | 103,589.0 | +0.72% |
| 2025-03-18 | $54.39 | $53.82 | $0.57 | 206,437.0 | +0.19% |
| 2025-03-17 | $54.15 | $53.36 | $0.792 | 174,677.0 | +1.50% |
| 2025-03-14 | $53.28 | $52.59 | $0.694 | 203,884.0 | +1.99% |
| 2025-03-13 | $52.57 | $51.88 | $0.69 | 234,559.0 | -0.04% |
| 2025-03-12 | $52.47 | $51.91 | $0.5599 | 159,426.0 | -0.11% |
| 2025-03-11 | $52.58 | $51.89 | $0.6884 | 503,892.0 | +0.10% |
| 2025-03-10 | $52.69 | $51.73 | $0.96 | 105,873.0 | -1.45% |
| 2025-03-07 | $53.09 | $52.39 | $0.695 | 72,448.0 | +0.99% |
| 2025-03-06 | $52.72 | $52.06 | $0.66 | 194,611.0 | +0.33% |
| 2025-03-05 | $52.28 | $51.50 | $0.785 | 140,072.0 | +2.39% |
Spdr S P Global Natural Resources Etf 주식 (GNR) 연도별 가격 이력
이 심층 분석에서는 Spdr S P Global Natural Resources Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GNR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr S P Global Natural Resources Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr S P Global Natural Resources Etf 주식 (GNR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $53.60 | $51.28 | $2.32 | 693,154.0 | -3.59% |
| 2025-03 | $54.58 | $51.01 | $3.57 | 3,691,754.0 | +1.80% |
| 2025-02 | $54.37 | $51.35 | $3.02 | 3,400,753.0 | +0.23% |
| 2025-01 | $53.33 | $49.88 | $3.45 | 3,792,151.0 | +4.88% |
Spdr S P Global Natural Resources Etf 주식 (GNR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $55.37 | $48.54 | $6.83 | 8,267,515.0 | -10.15% |
| 2024-11 | $56.97 | $53.23 | $3.74 | 8,094,501.0 | -0.65% |
| 2024-10 | $58.86 | $55.15 | $3.71 | 6,223,725.0 | -4.09% |
| 2024-09 | $58.22 | $52.58 | $5.64 | 2,846,884.0 | +1.76% |
| 2024-08 | $57.39 | $52.20 | $5.19 | 3,128,640.0 | -0.12% |
| 2024-07 | $57.74 | $55.00 | $2.74 | 5,139,284.0 | +1.59% |
| 2024-06 | $58.69 | $54.11 | $4.58 | 3,481,076.0 | -6.43% |
| 2024-05 | $60.63 | $57.14 | $3.49 | 4,212,077.0 | +3.57% |
| 2024-04 | $60.32 | $57.15 | $3.17 | 4,241,392.0 | -0.52% |
| 2024-03 | $57.96 | $53.58 | $4.38 | 8,469,819.0 | +8.36% |
| 2024-02 | $54.11 | $51.68 | $2.43 | 11,801,463.0 | +0.15% |
| 2024-01 | $56.96 | $51.89 | $5.07 | 8,126,842.0 | -5.77% |
Spdr S P Global Natural Resources Etf 주식 (GNR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $57.49 | $54.00 | $3.49 | 8,323,147.0 | +1.87% |
| 2023-11 | $55.91 | $52.86 | $3.05 | 5,484,077.0 | +4.49% |
| 2023-10 | $56.46 | $52.97 | $3.50 | 6,144,737.0 | -4.49% |
| 2023-09 | $57.52 | $55.03 | $2.49 | 5,756,053.0 | -0.48% |
| 2023-08 | $57.48 | $53.92 | $3.56 | 3,529,222.0 | -3.58% |
| 2023-07 | $58.21 | $52.41 | $5.80 | 3,564,203.0 | +7.72% |
| 2023-06 | $55.34 | $50.85 | $4.49 | 4,625,423.0 | +4.54% |
| 2023-05 | $57.25 | $51.40 | $5.85 | 10,189,912.0 | -9.48% |
| 2023-04 | $59.31 | $55.77 | $3.54 | 3,941,574.0 | -0.21% |
| 2023-03 | $60.10 | $52.44 | $7.66 | 4,896,623.0 | -0.73% |
| 2023-02 | $61.84 | $56.41 | $5.43 | 4,047,338.0 | -6.26% |
| 2023-01 | $62.08 | $55.81 | $6.27 | 7,546,879.0 | +7.59% |
3.72%
자본화:
|
볼륨(24시간):