Stockscreener 앱 받기
95.17
0.93%
0.88
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 |
|---|---|---|---|---|---|
| 2026-07-24 | $95.61 | $94.48 | $1.13 | 104,154.0 | +0.93% |
| 2026-07-23 | $94.73 | $93.83 | $0.90 | 93,277.0 | -0.72% |
| 2026-07-22 | $95.36 | $94.82 | $0.5429 | 125,016.0 | +0.21% |
| 2026-07-21 | $94.83 | $94.04 | $0.7814 | 57,703.0 | +0.56% |
| 2026-07-20 | $95.57 | $94.19 | $1.38 | 57,344.0 | -1.02% |
| 2026-07-17 | $96.06 | $94.95 | $1.11 | 58,975.0 | -0.70% |
| 2026-07-16 | $95.92 | $94.31 | $1.61 | 47,686.0 | +1.42% |
| 2026-07-15 | $95.21 | $94.38 | $0.8265 | 55,108.0 | +0.21% |
| 2026-07-14 | $94.93 | $94.06 | $0.875 | 40,553.0 | +0.27% |
| 2026-07-13 | $94.68 | $93.97 | $0.71 | 47,151.0 | +0.01% |
| 2026-07-10 | $94.30 | $93.80 | $0.505 | 94,879.0 | +0.50% |
| 2026-07-09 | $94.18 | $93.01 | $1.17 | 78,418.0 | +1.07% |
| 2026-07-08 | $93.48 | $92.14 | $1.34 | 83,505.0 | -1.23% |
| 2026-07-07 | $94.72 | $93.72 | $1.00 | 108,744.0 | -0.70% |
| 2026-07-06 | $94.53 | $94.04 | $0.4899 | 50,384.0 | +0.15% |
| 2026-07-02 | $95.23 | $93.44 | $1.79 | 56,219.0 | -0.04% |
| 2026-07-01 | $95.06 | $94.18 | $0.8751 | 68,594.0 | -0.55% |
| 2026-06-30 | $95.07 | $94.33 | $0.7399 | 700,062.0 | +0.26% |
| 2026-06-29 | $94.63 | $93.79 | $0.84 | 60,237.0 | +0.19% |
| 2026-06-26 | $94.67 | $94.02 | $0.645 | 81,715.0 | -0.05% |
| 2026-06-25 | $95.13 | $94.04 | $1.09 | 50,242.0 | +0.85% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $96.06 | $92.14 | $3.92 | 1,331,864.0 | +0.34% |
| 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% |
0.36%
0.42%
자본화:
|
볼륨(24시간):