Stockscreener 앱 받기
80.33
1.06%
0.84
Spdr S P 400 Mid Cap Value Etf 주식 (MDYV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $81.03 | $79.16 | $1.87 | 302,865.0 | +1.06% |
| 2024-12-19 | $80.85 | $79.49 | $1.36 | 515,811.0 | -0.30% |
| 2024-12-18 | $83.43 | $79.55 | $3.88 | 10,595,858.0 | -3.86% |
| 2024-12-17 | $83.67 | $82.64 | $1.03 | 8,117,336.0 | -1.23% |
| 2024-12-16 | $84.50 | $83.91 | $0.59 | 334,996.0 | -0.14% |
| 2024-12-13 | $84.49 | $83.75 | $0.74 | 106,082.0 | -0.34% |
| 2024-12-12 | $85.03 | $84.37 | $0.66 | 158,528.0 | -0.68% |
| 2024-12-11 | $85.17 | $84.66 | $0.5099 | 294,413.0 | +0.58% |
| 2024-12-10 | $85.22 | $84.34 | $0.88 | 159,708.0 | -0.75% |
| 2024-12-09 | $86.09 | $85.05 | $1.04 | 113,758.0 | -0.43% |
| 2024-12-06 | $86.01 | $85.17 | $0.8446 | 130,020.0 | +0.15% |
| 2024-12-05 | $86.02 | $85.33 | $0.685 | 139,463.0 | -0.70% |
| 2024-12-04 | $85.97 | $85.40 | $0.5716 | 100,100.0 | +0.14% |
| 2024-12-03 | $86.46 | $85.55 | $0.9084 | 115,784.0 | -0.50% |
| 2024-12-02 | $86.65 | $86.04 | $0.6067 | 175,032.0 | -0.43% |
| 2024-11-29 | $87.08 | $86.51 | $0.57 | 100,429.0 | +0.13% |
| 2024-11-27 | $87.57 | $86.46 | $1.11 | 246,002.0 | -0.22% |
| 2024-11-26 | $86.85 | $86.25 | $0.60 | 970,689.0 | -0.54% |
| 2024-11-25 | $87.81 | $86.62 | $1.19 | 1,528,974.0 | +1.53% |
| 2024-11-22 | $85.91 | $84.68 | $1.23 | 106,700.0 | +1.65% |
Spdr S P 400 Mid Cap Value Etf 주식 (MDYV) 연도별 가격 이력
이 심층 분석에서는 Spdr S P 400 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 Spdr S P 400 Mid Cap Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr S P 400 Mid Cap Value Etf 주식 (MDYV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $86.65 | $79.16 | $7.49 | 21,662,619.0 | -7.26% |
| 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% |
Spdr S P 400 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% |
Spdr S P 400 Mid Cap Value Etf 주식 (MDYV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $69.18 | $62.94 | $6.24 | 8,051,905.0 | -5.61% |
| 2022-11 | $68.57 | $61.89 | $6.68 | 6,617,362.0 | +6.34% |
| 2022-10 | $64.75 | $57.70 | $7.05 | 15,185,014.0 | +11.52% |
| 2022-09 | $66.85 | $57.63 | $9.22 | 9,009,958.0 | -9.92% |
| 2022-08 | $69.27 | $64.08 | $5.19 | 9,802,731.0 | -2.82% |
| 2022-07 | $66.26 | $59.28 | $6.98 | 2,892,151.0 | +9.17% |
| 2022-06 | $68.22 | $58.64 | $9.58 | 4,185,869.0 | -9.74% |
| 2022-05 | $68.44 | $62.06 | $6.38 | 5,024,978.0 | +2.09% |
| 2022-04 | $71.32 | $65.57 | $5.75 | 16,756,875.0 | -6.71% |
| 2022-03 | $72.24 | $65.74 | $6.50 | 3,021,313.0 | +1.87% |
| 2022-02 | $70.76 | $64.73 | $6.03 | 13,666,391.0 | +1.33% |
| 2022-01 | $73.01 | $65.31 | $7.70 | 3,927,602.0 | -4.11% |
1.17%
0.28%
자본화:
|
볼륨(24시간):