Stockscreener 앱 받기
134.54
0.51%
-0.69
시간 외 거래:
134.00
-0.54
-0.40%
Spdr Dividend Etf 주식 (SDY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-31 | $135.6 | $134.2 | $1.35 | 530,337.0 | -0.51% |
| 2025-01-30 | $135.7 | $134.6 | $1.09 | 194,153.0 | +1.08% |
| 2025-01-29 | $134.9 | $133.7 | $1.17 | 223,878.0 | -0.53% |
| 2025-01-28 | $136.1 | $134.3 | $1.70 | 236,009.0 | -1.35% |
| 2025-01-27 | $136.4 | $134.2 | $2.16 | 485,999.0 | +1.81% |
| 2025-01-24 | $134.2 | $133.5 | $0.7655 | 316,121.0 | -0.01% |
| 2025-01-23 | $134.0 | $133.0 | $0.99 | 284,882.0 | +0.41% |
| 2025-01-22 | $134.7 | $133.4 | $1.34 | 375,342.0 | -1.16% |
| 2025-01-21 | $135.2 | $134.3 | $0.97 | 336,304.0 | +0.87% |
| 2025-01-17 | $134.2 | $133.3 | $0.865 | 245,477.0 | +0.47% |
| 2025-01-16 | $133.2 | $131.4 | $1.77 | 256,688.0 | +0.99% |
| 2025-01-15 | $133.0 | $131.5 | $1.44 | 242,260.0 | +0.57% |
| 2025-01-14 | $131.1 | $130.0 | $1.12 | 329,897.0 | +0.91% |
| 2025-01-13 | $130.0 | $128.6 | $1.37 | 302,926.0 | +0.91% |
| 2025-01-10 | $130.2 | $128.6 | $1.56 | 1,443,002.0 | -1.61% |
| 2025-01-08 | $130.9 | $129.6 | $1.35 | 239,194.0 | +0.09% |
| 2025-01-07 | $132.0 | $130.3 | $1.70 | 331,086.0 | -0.02% |
| 2025-01-06 | $132.3 | $130.6 | $1.70 | 438,953.0 | -0.84% |
| 2025-01-03 | $132.2 | $131.0 | $1.17 | 333,432.0 | +0.44% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $136.4 | $128.6 | $7.80 | 7,953,487.0 | +1.85% |
Spdr Dividend Etf 주식 (SDY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $144.0 | $131.0 | $13.07 | 6,267,586.0 | -8.57% |
| 2024-11 | $144.4 | $137.5 | $6.91 | 3,917,308.0 | +4.21% |
| 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% |
0.60%
자본화:
|
볼륨(24시간):