Stockscreener 앱 받기
161.92
0.58%
0.9298
시간 외 거래:
161.70
-0.2229
-0.14%
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $161.9 | $161.5 | $0.43 | 16,099.0 | +0.58% |
| 2024-11-21 | $161.2 | $159.4 | $1.79 | 17,107.0 | +0.88% |
| 2024-11-20 | $159.6 | $158.3 | $1.31 | 13,727.0 | +0.33% |
| 2024-11-19 | $159.3 | $158.2 | $1.13 | 14,934.0 | -0.09% |
| 2024-11-18 | $159.5 | $158.8 | $0.705 | 35,722.0 | +0.35% |
| 2024-11-15 | $159.8 | $158.4 | $1.31 | 17,696.0 | -1.16% |
| 2024-11-14 | $161.5 | $160.5 | $1.02 | 9,612.0 | -0.80% |
| 2024-11-13 | $162.3 | $161.7 | $0.555 | 21,763.0 | -0.08% |
| 2024-11-12 | $162.7 | $161.8 | $0.8554 | 12,114.0 | -0.31% |
| 2024-11-11 | $163.1 | $162.4 | $0.7496 | 16,487.0 | +0.05% |
| 2024-11-08 | $162.7 | $161.9 | $0.7923 | 42,716.0 | +0.51% |
| 2024-11-07 | $161.8 | $161.1 | $0.70 | 23,827.0 | +0.42% |
| 2024-11-06 | $160.9 | $159.8 | $1.10 | 13,207.0 | +2.35% |
| 2024-11-05 | $157.2 | $156.4 | $0.805 | 11,643.0 | +1.09% |
| 2024-11-04 | $156.0 | $155.3 | $0.7736 | 11,412.0 | -0.27% |
| 2024-11-01 | $156.8 | $155.9 | $0.8906 | 6,617.0 | +0.21% |
| 2024-10-31 | $156.8 | $155.5 | $1.34 | 20,162.0 | -1.19% |
| 2024-10-30 | $158.2 | $157.4 | $0.7549 | 9,660.0 | -0.37% |
| 2024-10-29 | $158.4 | $158.0 | $0.4493 | 39,147.0 | -0.04% |
| 2024-10-28 | $158.4 | $158.1 | $0.3937 | 8,923.0 | +0.25% |
| 2024-10-25 | $158.9 | $157.7 | $1.26 | 6,701.0 | -0.26% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $163.1 | $155.3 | $7.86 | 300,782.0 | +4.09% |
| 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% |
Spdr Msci Usa Strategicfactors Sm Etf 주식 (QUS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $117.8 | $108.5 | $9.24 | 877,063.0 | -5.63% |
| 2022-11 | $116.9 | $105.8 | $11.10 | 655,528.0 | +6.24% |
| 2022-10 | $110.9 | $99.14 | $11.73 | 695,481.0 | +8.32% |
| 2022-09 | $115.4 | $101.5 | $13.90 | 1,138,272.0 | -8.55% |
| 2022-08 | $120.8 | $111.1 | $9.77 | 509,271.0 | -3.96% |
| 2022-07 | $115.9 | $106.4 | $9.47 | 956,375.0 | +7.05% |
| 2022-06 | $117.0 | $103.3 | $13.70 | 728,705.0 | -7.55% |
| 2022-05 | $120.3 | $108.7 | $11.70 | 866,724.0 | +0.69% |
| 2022-04 | $126.2 | $115.9 | $10.29 | 860,426.0 | -6.86% |
| 2022-03 | $126.8 | $115.8 | $11.05 | 1,320,861.0 | +4.03% |
| 2022-02 | $125.9 | $113.7 | $12.23 | 1,347,893.0 | -3.33% |
| 2022-01 | $131.2 | $117.5 | $13.70 | 1,625,120.0 | -5.14% |
0.73%
자본화:
|
볼륨(24시간):