Stockscreener 앱 받기
164.86
0.42%
-0.69
시간 외 거래:
164.86
Spdr Msci Usa Strategicfactors Sm Etf 주식 (QUS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-28 | $165.8 | $164.6 | $1.19 | 17,115.0 | -0.42% |
| 2025-07-25 | $165.6 | $165.1 | $0.5406 | 26,503.0 | +0.31% |
| 2025-07-24 | $165.5 | $165.0 | $0.4692 | 17,361.0 | +0.02% |
| 2025-07-23 | $165.1 | $164.7 | $0.3299 | 10,348.0 | +0.51% |
| 2025-07-22 | $164.2 | $163.5 | $0.71 | 17,423.0 | +0.58% |
| 2025-07-21 | $164.0 | $163.2 | $0.7637 | 26,759.0 | +0.11% |
| 2025-07-18 | $163.7 | $162.8 | $0.829 | 28,692.0 | -0.16% |
| 2025-07-17 | $163.4 | $162.6 | $0.745 | 9,808.0 | +0.41% |
| 2025-07-16 | $162.7 | $161.2 | $1.49 | 19,032.0 | +0.35% |
| 2025-07-15 | $164.1 | $162.1 | $1.99 | 17,357.0 | -0.81% |
| 2025-07-14 | $163.5 | $162.8 | $0.65 | 9,637.0 | +0.20% |
| 2025-07-11 | $163.3 | $162.7 | $0.6092 | 15,920.0 | -0.62% |
| 2025-07-10 | $164.3 | $163.5 | $0.8265 | 23,094.0 | +0.10% |
| 2025-07-09 | $163.9 | $163.1 | $0.7799 | 206,605.0 | +0.32% |
| 2025-07-08 | $163.7 | $163.2 | $0.445 | 15,087.0 | -0.09% |
| 2025-07-07 | $164.3 | $162.9 | $1.37 | 14,563.0 | -0.61% |
| 2025-07-03 | $164.7 | $164.3 | $0.381 | 7,950.0 | +0.80% |
| 2025-07-02 | $163.6 | $162.9 | $0.71 | 24,876.0 | -0.23% |
| 2025-07-01 | $163.9 | $163.0 | $0.83 | 56,251.0 | +0.33% |
| 2025-06-30 | $163.1 | $162.3 | $0.86 | 17,324.0 | +0.73% |
Spdr Msci Usa Strategicfactors Sm Etf 주식 (QUS) 연도별 가격 이력
이 심층 분석에서는 Spdr Msci Usa Strategicfactors Sm Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QUS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Msci Usa Strategicfactors Sm Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Msci Usa Strategicfactors Sm Etf 주식 (QUS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $165.8 | $161.2 | $4.62 | 581,496.0 | +1.09% |
| 2025-06 | $163.1 | $157.1 | $6.07 | 617,297.0 | +2.48% |
| 2025-05 | $160.9 | $154.2 | $6.76 | 491,886.0 | +2.98% |
| 2025-04 | $157.6 | $137.6 | $20.00 | 704,005.0 | -1.37% |
| 2025-03 | $163.0 | $152.3 | $10.61 | 473,988.0 | -3.28% |
| 2025-02 | $163.7 | $158.8 | $4.85 | 479,711.0 | +0.71% |
| 2025-01 | $162.5 | $152.8 | $9.73 | 543,872.0 | +3.89% |
Spdr Msci Usa Strategicfactors Sm Etf 주식 (QUS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $164.0 | $153.8 | $10.21 | 467,427.0 | -5.25% |
| 2024-11 | $164.2 | $155.3 | $8.97 | 363,914.0 | +5.29% |
| 2024-10 | $160.7 | $155.5 | $5.25 | 341,596.0 | -1.26% |
| 2024-09 | $157.8 | $150.2 | $7.55 | 293,970.0 | +0.80% |
| 2024-08 | $156.4 | $143.8 | $12.61 | 406,585.0 | +3.36% |
| 2024-07 | $152.8 | $147.0 | $5.83 | 733,527.0 | +2.56% |
| 2024-06 | $148.7 | $143.2 | $5.60 | 332,291.0 | +1.49% |
| 2024-05 | $147.0 | $139.0 | $7.98 | 933,864.0 | +4.06% |
| 2024-04 | $145.7 | $138.3 | $7.43 | 366,552.0 | -4.13% |
| 2024-03 | $145.8 | $140.4 | $5.41 | 390,436.0 | +3.42% |
| 2024-02 | $141.4 | $135.0 | $6.38 | 739,362.0 | +4.29% |
| 2024-01 | $136.8 | $130.9 | $5.93 | 888,829.0 | +2.20% |
Spdr Msci Usa Strategicfactors Sm Etf 주식 (QUS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $132.8 | $127.5 | $5.29 | 614,774.0 | +3.41% |
| 2023-11 | $127.8 | $118.6 | $9.13 | 607,375.0 | +7.69% |
| 2023-10 | $123.6 | $116.2 | $7.42 | 557,025.0 | -1.69% |
| 2023-09 | $125.9 | $119.8 | $6.13 | 281,700.0 | -3.74% |
| 2023-08 | $126.7 | $121.6 | $5.12 | 422,644.0 | -1.08% |
| 2023-07 | $127.4 | $121.3 | $6.10 | 478,426.0 | +3.07% |
| 2023-06 | $123.2 | $116.3 | $6.84 | 474,998.0 | +4.92% |
| 2023-05 | $118.6 | $115.0 | $3.59 | 711,562.0 | -0.59% |
| 2023-04 | $117.9 | $114.5 | $3.39 | 611,583.0 | +1.69% |
| 2023-03 | $116.0 | $108.5 | $7.54 | 874,392.0 | +3.39% |
| 2023-02 | $118.1 | $111.7 | $6.35 | 854,585.0 | -2.77% |
| 2023-01 | $115.4 | $109.5 | $5.83 | 782,665.0 | +4.55% |
0.51%
0.38%
자본화:
|
볼륨(24시간):