Stockscreener 앱 받기
84.04
1.82%
1.50
시간 외 거래:
84.03
-0.01
-0.01%
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 |
|---|---|---|---|---|---|
| 2025-11-25 | $84.16 | $82.66 | $1.50 | 129,077.0 | +1.82% |
| 2025-11-24 | $82.74 | $81.63 | $1.11 | 139,340.0 | +0.94% |
| 2025-11-21 | $82.23 | $80.00 | $2.23 | 200,725.0 | +2.67% |
| 2025-11-20 | $81.95 | $79.64 | $2.31 | 72,156.0 | -1.34% |
| 2025-11-19 | $81.28 | $80.28 | $0.999 | 64,970.0 | -0.01% |
| 2025-11-18 | $81.02 | $79.85 | $1.17 | 107,865.0 | +0.50% |
| 2025-11-17 | $81.87 | $80.12 | $1.75 | 65,260.0 | -1.94% |
| 2025-11-14 | $82.24 | $81.35 | $0.89 | 37,957.0 | -0.33% |
| 2025-11-13 | $83.21 | $81.96 | $1.25 | 41,370.0 | -1.36% |
| 2025-11-12 | $83.71 | $83.22 | $0.49 | 88,125.0 | +0.39% |
| 2025-11-11 | $83.27 | $82.70 | $0.5685 | 60,127.0 | +0.28% |
| 2025-11-10 | $83.14 | $82.31 | $0.83 | 35,260.0 | +0.39% |
| 2025-11-07 | $82.45 | $80.95 | $1.50 | 58,962.0 | +1.18% |
| 2025-11-06 | $82.55 | $81.34 | $1.21 | 64,366.0 | -0.95% |
| 2025-11-05 | $82.75 | $81.71 | $1.04 | 78,070.0 | +0.73% |
| 2025-11-04 | $81.98 | $81.31 | $0.67 | 49,271.0 | -0.78% |
| 2025-11-03 | $82.31 | $81.32 | $0.989 | 75,149.0 | +0.13% |
| 2025-10-31 | $82.39 | $81.56 | $0.835 | 41,345.0 | +0.44% |
| 2025-10-30 | $82.86 | $81.81 | $1.05 | 83,214.0 | -0.98% |
| 2025-10-29 | $83.66 | $82.33 | $1.33 | 139,967.0 | -0.89% |
| 2025-10-28 | $84.09 | $83.29 | $0.80 | 87,507.0 | -0.84% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $84.16 | $79.64 | $4.52 | 1,497,127.0 | +2.24% |
| 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% |
State Street Spdr S P 400 Tm Mid Cap Value Etf 주식 (MDYV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $74.23 | $66.71 | $7.52 | 8,554,358.0 | +9.75% |
| 2023-11 | $67.22 | $60.54 | $6.68 | 2,575,958.0 | +9.48% |
| 2023-10 | $65.22 | $59.67 | $5.55 | 5,388,241.0 | -5.84% |
| 2023-09 | $69.98 | $63.63 | $6.35 | 2,022,738.0 | -6.19% |
| 2023-08 | $71.74 | $66.62 | $5.12 | 1,876,724.0 | -3.77% |
| 2023-07 | $72.17 | $67.01 | $5.16 | 2,883,108.0 | +4.46% |
| 2023-06 | $69.03 | $62.77 | $6.26 | 2,475,852.0 | +9.14% |
| 2023-05 | $65.92 | $62.50 | $3.42 | 3,898,727.0 | -3.62% |
| 2023-04 | $66.40 | $63.43 | $2.97 | 4,903,036.0 | -1.04% |
| 2023-03 | $71.39 | $61.62 | $9.77 | 21,864,295.0 | -5.76% |
| 2023-02 | $75.02 | $69.35 | $5.67 | 8,321,252.0 | -2.81% |
| 2023-01 | $72.16 | $64.23 | $7.93 | 6,107,205.0 | +11.48% |
1.47%
자본화:
|
볼륨(24시간):