Stockscreener 앱 받기
137.47
1.14%
-1.59
시간 외 거래:
134.87
-2.60
-1.89%
Spdr Dividend Etf 주식 (SDY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $139.8 | $137.5 | $2.31 | 249,851.0 | -1.14% |
| 2025-10-09 | $140.7 | $138.9 | $1.79 | 289,200.0 | -0.95% |
| 2025-10-08 | $140.5 | $139.8 | $0.755 | 350,409.0 | +0.15% |
| 2025-10-07 | $140.8 | $140.0 | $0.85 | 159,916.0 | -0.15% |
| 2025-10-06 | $140.8 | $140.2 | $0.5799 | 200,980.0 | -0.17% |
| 2025-10-03 | $141.3 | $140.0 | $1.31 | 203,511.0 | +0.54% |
| 2025-10-02 | $140.3 | $139.5 | $0.815 | 207,724.0 | -0.07% |
| 2025-10-01 | $140.3 | $139.5 | $0.86 | 295,100.0 | -0.05% |
| 2025-09-30 | $140.2 | $139.1 | $1.09 | 246,807.0 | +0.54% |
| 2025-09-29 | $139.7 | $138.8 | $0.90 | 317,220.0 | -0.02% |
| 2025-09-26 | $139.3 | $138.4 | $0.955 | 172,955.0 | +0.94% |
| 2025-09-25 | $139.0 | $137.9 | $1.18 | 223,830.0 | -0.59% |
| 2025-09-24 | $139.0 | $138.5 | $0.555 | 375,774.0 | +0.21% |
| 2025-09-23 | $139.1 | $138.2 | $0.89 | 820,880.0 | +0.35% |
| 2025-09-22 | $138.4 | $137.8 | $0.62 | 298,869.0 | -0.98% |
| 2025-09-19 | $140.1 | $139.2 | $0.92 | 211,307.0 | -0.31% |
| 2025-09-18 | $140.2 | $139.4 | $0.852 | 280,564.0 | +0.05% |
| 2025-09-17 | $141.3 | $139.5 | $1.85 | 270,039.0 | +0.30% |
| 2025-09-16 | $140.1 | $139.3 | $0.8599 | 315,812.0 | -0.29% |
| 2025-09-15 | $140.8 | $139.7 | $1.13 | 273,168.0 | -0.63% |
| 2025-09-12 | $141.4 | $140.7 | $0.79 | 189,402.0 | -0.57% |
| 2025-09-11 | $141.6 | $139.6 | $1.98 | 229,009.0 | +1.35% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $141.3 | $137.5 | $3.86 | 2,206,542.0 | -1.84% |
| 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% |
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% |
1.71%
자본화:
|
볼륨(24시간):