Stockscreener 앱 받기
74.72
0.50%
0.3738
시간 외 거래:
74.72
0.0008
+0.00%
Spdr Msci Eafe Strategicfactors Sm Etf 주식 (QEFA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $74.94 | $74.20 | $0.74 | 28,088.0 | +0.50% |
| 2024-11-15 | $74.51 | $74.11 | $0.4012 | 37,617.0 | -0.55% |
| 2024-11-14 | $75.34 | $74.43 | $0.909 | 37,858.0 | +0.31% |
| 2024-11-13 | $74.75 | $74.10 | $0.6546 | 21,627.0 | -0.56% |
| 2024-11-12 | $75.55 | $74.54 | $1.01 | 41,855.0 | -1.81% |
| 2024-11-11 | $76.56 | $76.24 | $0.32 | 20,907.0 | +0.12% |
| 2024-11-08 | $76.69 | $75.93 | $0.76 | 24,641.0 | -1.25% |
| 2024-11-07 | $77.34 | $76.88 | $0.46 | 27,707.0 | +1.39% |
| 2024-11-06 | $76.34 | $75.77 | $0.5669 | 96,969.0 | -1.56% |
| 2024-11-05 | $77.60 | $77.02 | $0.583 | 28,649.0 | +0.98% |
| 2024-11-04 | $77.38 | $76.58 | $0.80 | 32,346.0 | -0.10% |
| 2024-11-01 | $77.08 | $76.51 | $0.5773 | 33,636.0 | +0.37% |
| 2024-10-31 | $76.40 | $75.77 | $0.6306 | 19,759.0 | -0.62% |
| 2024-10-30 | $77.24 | $76.75 | $0.4899 | 32,514.0 | -0.60% |
| 2024-10-29 | $77.68 | $77.23 | $0.4499 | 18,370.0 | -0.58% |
| 2024-10-28 | $77.99 | $77.38 | $0.61 | 12,739.0 | +0.94% |
| 2024-10-25 | $77.62 | $76.95 | $0.67 | 13,835.0 | -0.38% |
| 2024-10-24 | $77.73 | $77.09 | $0.6374 | 14,739.0 | +0.52% |
| 2024-10-23 | $77.29 | $76.74 | $0.5499 | 19,976.0 | -1.07% |
| 2024-10-22 | $77.88 | $77.42 | $0.4567 | 34,433.0 | -0.47% |
| 2024-10-21 | $78.69 | $77.98 | $0.71 | 19,660.0 | -1.15% |
Spdr Msci Eafe Strategicfactors Sm Etf 주식 (QEFA) 연도별 가격 이력
이 심층 분석에서는 Spdr Msci Eafe Strategicfactors Sm Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QEFA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Msci Eafe Strategicfactors Sm Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Msci Eafe Strategicfactors Sm Etf 주식 (QEFA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $77.60 | $74.10 | $3.50 | 459,988.0 | -2.20% |
| 2024-10 | $80.45 | $75.77 | $4.68 | 428,431.0 | -5.07% |
| 2024-09 | $81.49 | $77.51 | $3.98 | 566,402.0 | +0.35% |
| 2024-08 | $80.61 | $71.87 | $8.74 | 695,403.0 | +3.76% |
| 2024-07 | $78.11 | $74.68 | $3.43 | 594,616.0 | +3.41% |
| 2024-06 | $77.14 | $74.09 | $3.05 | 1,084,915.0 | -3.30% |
| 2024-05 | $78.20 | $73.67 | $4.53 | 725,857.0 | +4.46% |
| 2024-04 | $76.19 | $72.70 | $3.50 | 846,892.0 | -2.76% |
| 2024-03 | $76.50 | $74.08 | $2.42 | 975,435.0 | +2.61% |
| 2024-02 | $74.65 | $71.33 | $3.32 | 1,118,956.0 | +2.03% |
| 2024-01 | $73.59 | $70.91 | $2.69 | 1,554,416.0 | -0.55% |
Spdr Msci Eafe Strategicfactors Sm Etf 주식 (QEFA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $73.40 | $70.27 | $3.14 | 1,514,005.0 | +3.87% |
| 2023-11 | $70.64 | $65.56 | $5.08 | 1,916,784.0 | +7.50% |
| 2023-10 | $68.03 | $64.31 | $3.72 | 2,062,980.0 | -2.37% |
| 2023-09 | $69.91 | $66.32 | $3.59 | 1,202,653.0 | -3.32% |
| 2023-08 | $71.22 | $67.37 | $3.85 | 2,175,484.0 | -3.32% |
| 2023-07 | $72.14 | $67.75 | $4.39 | 1,619,545.0 | +2.57% |
| 2023-06 | $71.19 | $67.57 | $3.62 | 2,125,209.0 | +2.10% |
| 2023-05 | $71.96 | $67.99 | $3.97 | 3,215,415.0 | -4.08% |
| 2023-04 | $71.67 | $69.28 | $2.39 | 1,784,628.0 | +2.99% |
| 2023-03 | $69.49 | $64.38 | $5.11 | 1,106,700.0 | +3.68% |
| 2023-02 | $69.92 | $66.52 | $3.40 | 1,386,904.0 | -3.23% |
| 2023-01 | $69.32 | $64.33 | $4.99 | 2,017,710.0 | +7.78% |
Spdr Msci Eafe Strategicfactors Sm Etf 주식 (QEFA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $67.33 | $63.45 | $3.88 | 3,216,578.0 | -2.38% |
| 2022-11 | $65.80 | $57.21 | $8.59 | 3,657,915.0 | +12.47% |
| 2022-10 | $59.46 | $54.27 | $5.19 | 2,015,965.0 | +4.64% |
| 2022-09 | $62.74 | $55.09 | $7.65 | 4,130,026.0 | -8.63% |
| 2022-08 | $65.77 | $61.05 | $4.72 | 3,129,668.0 | -6.19% |
| 2022-07 | $65.14 | $59.51 | $5.63 | 1,417,305.0 | +5.02% |
| 2022-06 | $67.84 | $60.47 | $7.37 | 2,535,323.0 | -9.45% |
| 2022-05 | $69.19 | $63.95 | $5.24 | 2,289,148.0 | +0.88% |
| 2022-04 | $73.17 | $67.29 | $5.88 | 2,024,572.0 | -5.99% |
| 2022-03 | $73.56 | $66.32 | $7.24 | 1,877,192.0 | +0.45% |
| 2022-02 | $75.57 | $69.60 | $5.97 | 2,649,391.0 | -2.75% |
| 2022-01 | $77.66 | $71.76 | $5.90 | 1,740,561.0 | -3.74% |
0.46%
자본화:
|
볼륨(24시간):