Stockscreener 앱 받기
91.57
1.03%
0.93
시간 외 거래:
91.57
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 |
|---|---|---|---|---|---|
| 2026-05-26 | $91.59 | $90.92 | $0.67 | 127,184.0 | +1.03% |
| 2026-05-22 | $90.70 | $90.12 | $0.575 | 52,588.0 | +0.77% |
| 2026-05-21 | $90.22 | $88.64 | $1.58 | 100,008.0 | +0.03% |
| 2026-05-20 | $89.92 | $88.06 | $1.86 | 106,078.0 | +1.87% |
| 2026-05-19 | $88.86 | $87.98 | $0.88 | 36,058.0 | -0.95% |
| 2026-05-18 | $89.52 | $88.78 | $0.7364 | 41,075.0 | +0.50% |
| 2026-05-15 | $89.61 | $88.60 | $1.01 | 34,453.0 | -1.37% |
| 2026-05-14 | $90.49 | $89.81 | $0.68 | 39,168.0 | +0.45% |
| 2026-05-13 | $90.17 | $89.24 | $0.9299 | 62,944.0 | -0.52% |
| 2026-05-12 | $90.59 | $89.18 | $1.41 | 55,206.0 | -0.44% |
| 2026-05-11 | $91.43 | $90.34 | $1.09 | 77,825.0 | -0.90% |
| 2026-05-08 | $91.46 | $90.91 | $0.5536 | 60,680.0 | +0.36% |
| 2026-05-07 | $92.09 | $90.81 | $1.28 | 54,853.0 | -1.31% |
| 2026-05-06 | $92.38 | $91.72 | $0.6549 | 173,265.0 | +0.96% |
| 2026-05-05 | $91.40 | $90.23 | $1.17 | 52,751.0 | +1.03% |
| 2026-05-04 | $91.19 | $89.96 | $1.23 | 61,012.0 | -0.99% |
| 2026-05-01 | $91.86 | $91.11 | $0.75 | 86,365.0 | -0.40% |
| 2026-04-30 | $91.68 | $90.23 | $1.45 | 58,029.0 | +1.60% |
| 2026-04-29 | $90.83 | $89.72 | $1.11 | 41,943.0 | -0.69% |
| 2026-04-28 | $91.59 | $90.49 | $1.10 | 162,853.0 | -0.46% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $92.38 | $87.98 | $4.39 | 1,348,697.0 | +0.03% |
| 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% |
0.58%
자본화:
|
볼륨(24시간):