Stockscreener 앱 받기
89.37
0.20%
0.18
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 |
|---|---|---|---|---|---|
| 2026-04-14 | $89.62 | $89.16 | $0.4607 | 82,449.0 | +0.20% |
| 2026-04-13 | $89.20 | $87.92 | $1.28 | 58,088.0 | +0.81% |
| 2026-04-10 | $88.97 | $88.34 | $0.63 | 55,612.0 | -0.47% |
| 2026-04-09 | $89.09 | $87.96 | $1.13 | 61,367.0 | +0.51% |
| 2026-04-08 | $88.78 | $88.04 | $0.74 | 64,057.0 | +2.52% |
| 2026-04-07 | $86.62 | $85.91 | $0.71 | 94,925.0 | +0.11% |
| 2026-04-06 | $86.20 | $85.27 | $0.935 | 60,579.0 | +0.59% |
| 2026-04-02 | $86.39 | $84.49 | $1.90 | 108,429.0 | +0.12% |
| 2026-04-01 | $86.03 | $85.40 | $0.625 | 122,479.0 | +0.49% |
| 2026-03-31 | $85.67 | $83.80 | $1.88 | 99,909.0 | +2.37% |
| 2026-03-30 | $84.17 | $82.96 | $1.22 | 236,365.0 | -0.20% |
| 2026-03-27 | $84.43 | $83.22 | $1.21 | 74,815.0 | -1.55% |
| 2026-03-26 | $85.61 | $84.51 | $1.10 | 116,939.0 | -0.65% |
| 2026-03-25 | $85.76 | $84.34 | $1.42 | 111,281.0 | +0.70% |
| 2026-03-24 | $85.13 | $83.32 | $1.81 | 118,122.0 | +0.85% |
| 2026-03-23 | $85.04 | $83.49 | $1.55 | 166,148.0 | +1.35% |
| 2026-03-20 | $83.95 | $82.37 | $1.58 | 91,397.0 | -1.59% |
| 2026-03-19 | $84.59 | $83.27 | $1.32 | 89,943.0 | -0.15% |
| 2026-03-18 | $85.22 | $84.26 | $0.96 | 54,783.0 | -1.20% |
| 2026-03-17 | $85.83 | $85.20 | $0.63 | 64,659.0 | +0.78% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $89.62 | $84.49 | $5.13 | 790,434.0 | +4.96% |
| 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% |
0.17%
자본화:
|
볼륨(24시간):