Stockscreener 앱 받기
149.96
0.79%
1.18
시간 외 거래:
150.17
0.21
+0.14%
State Street Spdr S P Dividend Etf 주식 (SDY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $150.2 | $149.2 | $0.99 | 273,992.0 | +0.79% |
| 2026-05-21 | $148.8 | $146.5 | $2.27 | 223,005.0 | +0.45% |
| 2026-05-20 | $148.3 | $146.9 | $1.42 | 292,360.0 | +0.25% |
| 2026-05-19 | $148.4 | $146.8 | $1.60 | 266,952.0 | -0.04% |
| 2026-05-18 | $147.9 | $146.5 | $1.37 | 180,031.0 | +1.16% |
| 2026-05-15 | $147.4 | $146.1 | $1.31 | 174,167.0 | -0.88% |
| 2026-05-14 | $147.9 | $147.2 | $0.71 | 233,653.0 | +0.22% |
| 2026-05-13 | $147.6 | $146.6 | $1.06 | 176,784.0 | -0.57% |
| 2026-05-12 | $148.3 | $146.9 | $1.40 | 181,951.0 | +0.12% |
| 2026-05-11 | $148.7 | $147.5 | $1.16 | 200,388.0 | -0.18% |
| 2026-05-08 | $149.2 | $147.9 | $1.28 | 171,251.0 | -0.27% |
| 2026-05-07 | $149.2 | $148.1 | $1.17 | 132,982.0 | -0.48% |
| 2026-05-06 | $149.5 | $148.8 | $0.719 | 170,055.0 | +0.42% |
| 2026-05-05 | $148.9 | $147.1 | $1.81 | 269,510.0 | +0.69% |
| 2026-05-04 | $149.0 | $147.1 | $1.88 | 212,610.0 | -1.12% |
| 2026-05-01 | $150.5 | $149.1 | $1.36 | 204,582.0 | -0.62% |
| 2026-04-30 | $150.2 | $147.7 | $2.48 | 239,929.0 | +1.60% |
| 2026-04-29 | $148.6 | $147.3 | $1.33 | 171,809.0 | -0.46% |
| 2026-04-28 | $149.5 | $147.8 | $1.65 | 536,212.0 | +0.15% |
State Street Spdr S P Dividend Etf 주식 (SDY) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr S P 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 State Street Spdr S P Dividend Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P Dividend Etf 주식 (SDY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $150.5 | $146.1 | $4.39 | 3,638,265.0 | -0.07% |
| 2026-04 | $150.2 | $145.0 | $5.14 | 4,355,859.0 | +2.83% |
| 2026-03 | $156.4 | $143.3 | $13.06 | 5,042,000.0 | -6.41% |
| 2026-02 | $156.1 | $148.3 | $7.81 | 3,903,122.0 | +4.84% |
| 2026-01 | $148.7 | $138.3 | $10.44 | 9,182,812.0 | +6.88% |
State Street Spdr S P Dividend Etf 주식 (SDY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $142.2 | $138.3 | $3.83 | 5,397,787.0 | -0.45% |
| 2025-11 | $141.0 | $135.3 | $5.69 | 5,543,937.0 | +2.57% |
| 2025-10 | $141.3 | $136.3 | $5.06 | 5,158,067.0 | -2.02% |
| 2025-09 | $142.0 | $137.8 | $4.21 | 5,972,829.0 | -0.91% |
| 2025-08 | $143.5 | $135.4 | $8.06 | 4,235,710.0 | +3.20% |
| 2025-07 | $140.4 | $135.6 | $4.82 | 4,687,593.0 | +0.91% |
| 2025-06 | $137.0 | $132.9 | $4.11 | 4,993,921.0 | +0.76% |
| 2025-05 | $137.1 | $129.9 | $7.27 | 4,808,567.0 | +2.79% |
| 2025-04 | $136.2 | $119.8 | $16.33 | 6,879,018.0 | -3.42% |
| 2025-03 | $140.9 | $132.7 | $8.19 | 5,883,346.0 | -1.89% |
| 2025-02 | $138.4 | $132.3 | $6.06 | 5,378,521.0 | +2.79% |
| 2025-01 | $136.4 | $128.6 | $7.80 | 7,423,150.0 | +1.85% |
State Street Spdr S P 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% |
0.90%
0.20%
자본화:
|
볼륨(24시간):