Stockscreener 앱 받기
94.96
0.64%
0.60
시간 외 거래:
94.94
-0.02
-0.02%
State Street Spdr S P 400 Tm Mid Cap Value Etf 주식 (MDYV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-03 | $95.02 | $94.25 | $0.765 | 81,339.0 | +0.64% |
| 2026-09-02 | $94.58 | $93.56 | $1.02 | 83,998.0 | +1.02% |
| 2026-09-01 | $94.16 | $93.26 | $0.9015 | 68,317.0 | -0.76% |
| 2026-08-31 | $94.65 | $94.02 | $0.635 | 61,482.0 | -0.59% |
| 2026-08-28 | $95.56 | $94.52 | $1.04 | 108,371.0 | -0.55% |
| 2026-08-27 | $95.33 | $94.82 | $0.5099 | 70,557.0 | -0.21% |
| 2026-08-26 | $95.72 | $94.90 | $0.82 | 33,315.0 | +0.51% |
| 2026-08-25 | $95.33 | $94.61 | $0.72 | 57,400.0 | -0.28% |
| 2026-08-24 | $95.89 | $94.97 | $0.9149 | 49,229.0 | -0.54% |
| 2026-08-21 | $95.83 | $95.32 | $0.505 | 58,545.0 | +0.60% |
| 2026-08-20 | $95.73 | $95.08 | $0.65 | 43,418.0 | -0.56% |
| 2026-08-19 | $96.67 | $95.54 | $1.14 | 54,512.0 | -0.07% |
| 2026-08-18 | $96.81 | $95.75 | $1.06 | 66,103.0 | -1.20% |
| 2026-08-17 | $97.18 | $96.77 | $0.415 | 63,803.0 | -0.49% |
| 2026-08-14 | $97.48 | $97.07 | $0.4051 | 81,188.0 | +0.30% |
| 2026-08-13 | $97.19 | $96.72 | $0.4718 | 43,939.0 | +0.38% |
| 2026-08-12 | $96.99 | $96.08 | $0.91 | 58,673.0 | +0.16% |
| 2026-08-11 | $97.00 | $96.42 | $0.5799 | 74,472.0 | +0.33% |
| 2026-08-10 | $96.54 | $96.17 | $0.3651 | 78,490.0 | -0.41% |
| 2026-08-07 | $96.85 | $96.04 | $0.81 | 107,849.0 | +0.76% |
| 2026-08-06 | $96.85 | $95.93 | $0.92 | 83,912.0 | -0.67% |
| 2026-08-05 | $97.58 | $96.58 | $1.00 | 60,825.0 | -0.76% |
State Street Spdr S P 400 Tm Mid Cap Value Etf 주식 (MDYV) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr S P 400 Tm Mid Cap Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MDYV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr S P 400 Tm Mid Cap Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P 400 Tm Mid Cap Value Etf 주식 (MDYV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $95.02 | $93.26 | $1.76 | 314,993.0 | +0.88% |
| 2026-08 | $97.58 | $94.02 | $3.56 | 1,418,191.0 | -0.92% |
| 2026-07 | $96.24 | $92.14 | $4.10 | 2,070,633.0 | +0.16% |
| 2026-06 | $95.34 | $90.71 | $4.63 | 1,822,947.0 | +3.68% |
| 2026-05 | $92.38 | $87.98 | $4.39 | 1,411,056.0 | -0.07% |
| 2026-04 | $92.39 | $84.49 | $7.90 | 1,456,146.0 | +7.50% |
| 2026-03 | $90.77 | $82.37 | $8.40 | 2,155,135.0 | -5.64% |
| 2026-02 | $93.10 | $87.75 | $5.35 | 1,505,012.0 | +2.39% |
| 2026-01 | $90.61 | $84.38 | $6.23 | 2,196,684.0 | +4.11% |
State Street Spdr S P 400 Tm Mid Cap Value Etf 주식 (MDYV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $87.49 | $84.03 | $3.46 | 1,737,986.0 | +0.80% |
| 2025-11 | $85.03 | $79.64 | $5.39 | 1,465,161.0 | +3.17% |
| 2025-10 | $84.81 | $80.55 | $4.26 | 2,190,473.0 | -1.45% |
| 2025-09 | $85.44 | $82.24 | $3.20 | 1,478,860.0 | -0.60% |
| 2025-08 | $84.52 | $78.19 | $6.33 | 1,476,495.0 | +4.56% |
| 2025-07 | $83.05 | $79.17 | $3.88 | 2,538,835.0 | +1.03% |
| 2025-06 | $79.98 | $75.85 | $4.13 | 1,618,601.0 | +3.21% |
| 2025-05 | $79.28 | $73.38 | $5.91 | 1,975,449.0 | +4.58% |
| 2025-04 | $78.36 | $65.86 | $12.50 | 5,253,744.0 | -4.49% |
| 2025-03 | $81.33 | $75.10 | $6.23 | 2,541,824.0 | -4.69% |
| 2025-02 | $83.84 | $79.82 | $4.02 | 2,288,382.0 | -3.00% |
| 2025-01 | $84.61 | $78.95 | $5.66 | 7,066,461.0 | +3.92% |
State Street Spdr S P 400 Tm Mid Cap Value Etf 주식 (MDYV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $86.65 | $79.16 | $7.49 | 22,094,951.0 | -7.79% |
| 2024-11 | $87.81 | $79.24 | $8.57 | 10,026,872.0 | +8.91% |
| 2024-10 | $81.94 | $77.88 | $4.06 | 7,241,396.0 | +0.09% |
| 2024-09 | $80.09 | $73.92 | $6.17 | 1,702,758.0 | +0.61% |
| 2024-08 | $79.26 | $71.28 | $7.98 | 2,355,008.0 | +0.65% |
| 2024-07 | $79.68 | $71.85 | $7.83 | 2,850,817.0 | +7.58% |
| 2024-06 | $75.48 | $71.83 | $3.65 | 1,983,991.0 | -2.58% |
| 2024-05 | $76.39 | $71.36 | $5.03 | 3,297,208.0 | +4.80% |
| 2024-04 | $76.16 | $70.14 | $6.02 | 3,636,976.0 | -6.00% |
| 2024-03 | $76.26 | $71.97 | $4.29 | 2,835,768.0 | +4.97% |
| 2024-02 | $72.88 | $69.93 | $2.95 | 8,593,513.0 | +1.83% |
| 2024-01 | $73.87 | $69.88 | $3.99 | 8,272,235.0 | -3.11% |
1.46%
자본화:
|
볼륨(24시간):