Stockscreener 앱 받기
116.36
0.98%
1.1286
Spdr Russell 1000 Yield Focus Etf 주식 (ONEY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $116.4 | $115.5 | $0.8914 | 16,241.0 | +0.98% |
| 2024-11-21 | $115.3 | $114.0 | $1.31 | 12,744.0 | +1.35% |
| 2024-11-20 | $113.7 | $113.1 | $0.6003 | 12,528.0 | +0.18% |
| 2024-11-19 | $113.7 | $113.0 | $0.727 | 24,222.0 | -0.43% |
| 2024-11-18 | $114.3 | $113.8 | $0.445 | 31,220.0 | +0.44% |
| 2024-11-15 | $114.1 | $113.3 | $0.7869 | 15,116.0 | -0.41% |
| 2024-11-14 | $114.7 | $113.9 | $0.76 | 14,733.0 | -0.34% |
| 2024-11-13 | $114.8 | $114.3 | $0.5206 | 12,047.0 | +0.03% |
| 2024-11-12 | $115.2 | $114.2 | $0.9799 | 8,414.0 | -0.77% |
| 2024-11-11 | $115.7 | $115.1 | $0.6595 | 55,735.0 | +0.90% |
| 2024-11-08 | $114.4 | $113.8 | $0.592 | 6,332.0 | +0.29% |
| 2024-11-07 | $114.3 | $113.7 | $0.5691 | 11,241.0 | -0.21% |
| 2024-11-06 | $114.2 | $113.5 | $0.7101 | 16,936.0 | +2.36% |
| 2024-11-05 | $111.4 | $110.2 | $1.22 | 6,755.0 | +1.00% |
| 2024-11-04 | $111.0 | $110.2 | $0.765 | 13,274.0 | +0.33% |
| 2024-11-01 | $111.1 | $109.9 | $1.26 | 19,867.0 | -0.58% |
| 2024-10-31 | $111.3 | $110.6 | $0.6902 | 6,895.0 | -0.28% |
| 2024-10-30 | $111.3 | $110.6 | $0.67 | 7,856.0 | +0.15% |
| 2024-10-29 | $111.3 | $110.7 | $0.5676 | 12,972.0 | -0.92% |
| 2024-10-28 | $111.9 | $111.3 | $0.53 | 39,361.0 | +0.86% |
Spdr Russell 1000 Yield Focus Etf 주식 (ONEY) 연도별 가격 이력
이 심층 분석에서는 Spdr Russell 1000 Yield Focus Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ONEY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Russell 1000 Yield Focus Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Russell 1000 Yield Focus Etf 주식 (ONEY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $116.4 | $109.9 | $6.58 | 293,646.0 | +5.21% |
| 2024-10 | $113.6 | $110.6 | $3.00 | 332,428.0 | -1.39% |
| 2024-09 | $112.8 | $106.9 | $5.86 | 359,067.0 | +0.34% |
| 2024-08 | $111.9 | $103.6 | $8.30 | 268,204.0 | +2.02% |
| 2024-07 | $110.4 | $102.0 | $8.35 | 411,861.0 | +5.62% |
| 2024-06 | $107.0 | $102.8 | $4.13 | 241,016.0 | -2.78% |
| 2024-05 | $108.0 | $102.8 | $5.21 | 265,454.0 | +3.28% |
| 2024-04 | $108.7 | $102.0 | $6.67 | 423,052.0 | -4.91% |
| 2024-03 | $108.7 | $101.7 | $7.01 | 374,678.0 | +6.79% |
| 2024-02 | $101.8 | $97.07 | $4.70 | 461,749.0 | +3.34% |
| 2024-01 | $101.7 | $96.47 | $5.21 | 491,242.0 | -2.24% |
Spdr Russell 1000 Yield Focus Etf 주식 (ONEY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $102.0 | $94.61 | $7.41 | 458,000.0 | +6.50% |
| 2023-11 | $94.57 | $87.32 | $7.25 | 439,568.0 | +7.92% |
| 2023-10 | $92.55 | $86.09 | $6.46 | 659,786.0 | -4.14% |
| 2023-09 | $97.43 | $90.58 | $6.85 | 405,035.0 | -5.33% |
| 2023-08 | $100.3 | $94.18 | $6.12 | 491,066.0 | -3.98% |
| 2023-07 | $100.9 | $93.49 | $7.43 | 722,294.0 | +5.54% |
| 2023-06 | $95.55 | $88.53 | $7.02 | 659,346.0 | +7.67% |
| 2023-05 | $94.55 | $88.21 | $6.34 | 735,099.0 | -5.94% |
| 2023-04 | $95.25 | $91.83 | $3.42 | 998,287.0 | -0.23% |
| 2023-03 | $99.28 | $87.98 | $11.30 | 1,261,308.0 | -3.46% |
| 2023-02 | $102.7 | $97.05 | $5.69 | 931,210.0 | -2.81% |
| 2023-01 | $100.5 | $92.95 | $7.57 | 707,015.0 | +7.28% |
Spdr Russell 1000 Yield Focus Etf 주식 (ONEY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $99.68 | $91.54 | $8.14 | 759,697.0 | -5.38% |
| 2022-11 | $99.05 | $89.00 | $10.05 | 1,510,593.0 | +7.06% |
| 2022-10 | $92.95 | $83.18 | $9.77 | 760,448.0 | +11.02% |
| 2022-09 | $97.34 | $83.24 | $14.10 | 888,006.0 | -10.94% |
| 2022-08 | $101.2 | $93.46 | $7.74 | 825,021.0 | -2.54% |
| 2022-07 | $96.09 | $87.50 | $8.59 | 722,181.0 | +7.71% |
| 2022-06 | $100.4 | $87.26 | $13.14 | 908,720.0 | -10.83% |
| 2022-05 | $101.8 | $93.32 | $8.51 | 726,279.0 | +2.07% |
| 2022-04 | $105.5 | $97.69 | $7.78 | 900,842.0 | -3.47% |
| 2022-03 | $103.3 | $96.14 | $7.20 | 1,113,539.0 | +3.30% |
| 2022-02 | $101.0 | $93.71 | $7.26 | 628,231.0 | -0.58% |
| 2022-01 | $103.3 | $95.47 | $7.80 | 516,112.0 | -1.60% |
0.73%
자본화:
|
볼륨(24시간):