Stockscreener 앱 받기
142.31
0.73%
1.03
Spdr Dividend Etf 주식 (SDY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $142.4 | $141.5 | $0.90 | 173,815.0 | +0.73% |
| 2024-11-21 | $141.4 | $139.5 | $1.90 | 155,994.0 | +1.19% |
| 2024-11-20 | $139.7 | $138.7 | $0.9549 | 147,315.0 | -0.07% |
| 2024-11-19 | $140.0 | $138.9 | $1.15 | 239,629.0 | -0.44% |
| 2024-11-18 | $140.6 | $139.6 | $0.9999 | 169,043.0 | +0.48% |
| 2024-11-15 | $140.3 | $139.5 | $0.75 | 166,468.0 | -0.16% |
| 2024-11-14 | $141.0 | $139.8 | $1.15 | 818,044.0 | -0.63% |
| 2024-11-13 | $141.3 | $140.7 | $0.6141 | 145,298.0 | -0.06% |
| 2024-11-12 | $141.9 | $140.7 | $1.22 | 173,635.0 | -0.74% |
| 2024-11-11 | $142.6 | $141.7 | $0.92 | 164,824.0 | +0.25% |
| 2024-11-08 | $141.9 | $140.7 | $1.16 | 162,637.0 | +0.65% |
| 2024-11-07 | $141.4 | $140.6 | $0.797 | 143,551.0 | -0.23% |
| 2024-11-06 | $141.7 | $140.2 | $1.48 | 221,199.0 | +1.21% |
| 2024-11-05 | $139.3 | $137.5 | $1.73 | 122,912.0 | +0.83% |
| 2024-11-04 | $138.9 | $137.8 | $1.12 | 153,320.0 | -0.04% |
| 2024-11-01 | $139.3 | $138.0 | $1.25 | 187,341.0 | +0.00% |
| 2024-10-31 | $139.3 | $138.2 | $1.11 | 211,130.0 | -0.58% |
| 2024-10-30 | $139.6 | $138.8 | $0.835 | 137,659.0 | -0.19% |
| 2024-10-29 | $139.9 | $139.1 | $0.815 | 195,131.0 | -0.81% |
| 2024-10-28 | $140.8 | $140.1 | $0.695 | 154,713.0 | +0.49% |
| 2024-10-25 | $141.4 | $139.6 | $1.84 | 246,334.0 | -0.90% |
| 2024-10-24 | $141.4 | $140.6 | $0.8057 | 163,089.0 | -0.26% |
Spdr Dividend Etf 주식 (SDY) 연도별 가격 이력
이 심층 분석에서는 Spdr Dividend Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SDY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Dividend Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Dividend Etf 주식 (SDY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $142.6 | $137.5 | $5.06 | 3,518,840.0 | +2.99% |
| 2024-10 | $144.1 | $138.2 | $5.91 | 3,942,630.0 | -2.72% |
| 2024-09 | $142.6 | $136.4 | $6.17 | 3,734,703.0 | +1.54% |
| 2024-08 | $140.0 | $131.1 | $8.94 | 5,435,133.0 | +3.75% |
| 2024-07 | $135.7 | $125.7 | $10.03 | 5,398,190.0 | +6.02% |
| 2024-06 | $130.3 | $126.7 | $3.69 | 4,405,950.0 | -2.25% |
| 2024-05 | $132.5 | $126.6 | $5.85 | 5,838,951.0 | +2.26% |
| 2024-04 | $131.6 | $124.4 | $7.22 | 5,575,040.0 | -3.05% |
| 2024-03 | $131.7 | $125.0 | $6.71 | 7,232,191.0 | +4.42% |
| 2024-02 | $126.4 | $121.5 | $4.88 | 7,348,830.0 | +1.74% |
| 2024-01 | $125.8 | $122.0 | $3.85 | 11,035,204.0 | -1.15% |
Spdr Dividend Etf 주식 (SDY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $126.3 | $119.5 | $6.84 | 12,787,436.0 | +4.45% |
| 2023-11 | $119.7 | $111.4 | $8.29 | 10,493,172.0 | +6.89% |
| 2023-10 | $115.9 | $109.9 | $6.07 | 11,541,433.0 | -2.67% |
| 2023-09 | $123.3 | $114.4 | $8.81 | 8,311,162.0 | -5.92% |
| 2023-08 | $127.1 | $120.0 | $7.16 | 8,990,561.0 | -3.62% |
| 2023-07 | $127.9 | $120.1 | $7.76 | 8,445,644.0 | +3.48% |
| 2023-06 | $123.9 | $116.8 | $7.16 | 8,362,832.0 | +4.50% |
| 2023-05 | $125.7 | $116.9 | $8.86 | 8,721,539.0 | -6.14% |
| 2023-04 | $125.2 | $121.7 | $3.51 | 6,705,717.0 | +1.02% |
| 2023-03 | $127.6 | $116.9 | $10.74 | 10,925,951.0 | -1.72% |
| 2023-02 | $132.5 | $125.0 | $7.46 | 9,333,819.0 | -2.77% |
| 2023-01 | $130.0 | $124.3 | $5.74 | 12,580,088.0 | +3.47% |
Spdr Dividend Etf 주식 (SDY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $132.4 | $123.0 | $9.50 | 12,689,329.0 | -4.71% |
| 2022-11 | $131.3 | $118.5 | $12.78 | 11,469,171.0 | +6.76% |
| 2022-10 | $123.7 | $110.5 | $13.14 | 16,361,310.0 | +10.30% |
| 2022-09 | $127.6 | $111.3 | $16.22 | 18,303,982.0 | -9.86% |
| 2022-08 | $132.7 | $123.6 | $9.16 | 10,583,667.0 | -2.26% |
| 2022-07 | $126.8 | $116.3 | $10.50 | 10,279,705.0 | +6.63% |
| 2022-06 | $128.1 | $113.2 | $14.92 | 15,983,520.0 | -6.56% |
| 2022-05 | $128.8 | $119.6 | $9.21 | 13,256,037.0 | +2.42% |
| 2022-04 | $133.2 | $123.8 | $9.38 | 9,025,838.0 | -3.19% |
| 2022-03 | $130.1 | $122.3 | $7.72 | 13,886,849.0 | +2.49% |
| 2022-02 | $127.6 | $119.5 | $8.10 | 11,186,780.0 | -1.05% |
| 2022-01 | $132.2 | $122.3 | $9.88 | 14,790,362.0 | -2.16% |
0.73%
자본화:
|
볼륨(24시간):