Stockscreener 앱 받기
45.14
1.40%
0.6234
State Street Spdr S P Kensho Intelligent Structures Etf 주식 (SIMS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $45.40 | $45.14 | $0.2566 | 1,606.0 | +1.40% |
| 2026-02-12 | $44.59 | $44.36 | $0.2301 | 1,276.0 | -2.47% |
| 2026-02-11 | $46.23 | $45.59 | $0.645 | 562.0 | +0.03% |
| 2026-02-10 | $45.78 | $45.63 | $0.155 | 482.0 | -0.40% |
| 2026-02-09 | $45.81 | $45.57 | $0.2403 | 1,360.0 | +0.87% |
| 2026-02-06 | $45.42 | $45.25 | $0.1662 | 664.0 | +3.30% |
| 2026-02-05 | $44.46 | $43.87 | $0.59 | 1,255.0 | -2.27% |
| 2026-02-04 | $45.03 | $44.56 | $0.47 | 1,605.0 | +0.99% |
| 2026-02-03 | $44.54 | $44.54 | $0.00 | 145.0 | +0.06% |
| 2026-02-02 | $44.51 | $43.88 | $0.6317 | 172.0 | +0.84% |
| 2026-01-30 | $44.14 | $44.14 | $0.00 | 430.0 | -1.40% |
| 2026-01-29 | $44.77 | $44.77 | $0.00 | 101.0 | -0.14% |
| 2026-01-28 | $44.88 | $44.67 | $0.21 | 469.0 | +0.23% |
| 2026-01-27 | $44.73 | $44.58 | $0.1441 | 785.0 | +0.30% |
| 2026-01-26 | $44.75 | $44.59 | $0.1583 | 491.0 | -0.44% |
| 2026-01-23 | $44.79 | $44.79 | $0.00 | 41.00 | -1.26% |
| 2026-01-22 | $45.52 | $45.36 | $0.1602 | 496.0 | +0.81% |
| 2026-01-21 | $44.99 | $44.64 | $0.3541 | 1,118.0 | +1.81% |
| 2026-01-20 | $44.59 | $44.19 | $0.3921 | 869.0 | -2.05% |
| 2026-01-16 | $45.12 | $44.99 | $0.1276 | 1,209.0 | +0.44% |
| 2026-01-15 | $44.92 | $44.77 | $0.1504 | 404.0 | +1.18% |
State Street Spdr S P Kensho Intelligent Structures Etf 주식 (SIMS) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr S P Kensho Intelligent Structures Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SIMS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr S P Kensho Intelligent Structures Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P Kensho Intelligent Structures Etf 주식 (SIMS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $46.23 | $43.87 | $2.36 | 10,733.0 | +2.27% |
| 2026-01 | $45.52 | $42.48 | $3.04 | 24,100.0 | +5.18% |
State Street Spdr S P Kensho Intelligent Structures Etf 주식 (SIMS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $45.64 | $41.44 | $4.20 | 25,720.0 | -2.65% |
| 2025-11 | $47.88 | $40.00 | $7.88 | 55,129.0 | -8.08% |
| 2025-10 | $48.58 | $42.33 | $6.25 | 68,282.0 | +11.50% |
| 2025-09 | $43.13 | $38.83 | $4.30 | 34,121.0 | +7.57% |
| 2025-08 | $39.99 | $36.67 | $3.32 | 28,921.0 | +4.74% |
| 2025-07 | $37.91 | $35.17 | $2.74 | 13,805.0 | +6.38% |
| 2025-06 | $35.57 | $33.20 | $2.37 | 15,904.0 | +6.28% |
| 2025-05 | $34.17 | $30.63 | $3.54 | 22,739.0 | +9.25% |
| 2025-04 | $31.50 | $26.41 | $5.09 | 35,893.0 | -1.42% |
| 2025-03 | $33.00 | $30.76 | $2.24 | 28,111.0 | -6.05% |
| 2025-02 | $34.44 | $32.59 | $1.85 | 19,679.0 | -3.58% |
| 2025-01 | $35.31 | $33.87 | $1.44 | 31,109.0 | -0.04% |
State Street Spdr S P Kensho Intelligent Structures Etf 주식 (SIMS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $37.76 | $33.95 | $3.81 | 30,218.0 | -8.21% |
| 2024-11 | $37.64 | $34.67 | $2.97 | 37,178.0 | +7.86% |
| 2024-10 | $36.44 | $34.05 | $2.39 | 19,690.0 | +0.30% |
| 2024-09 | $34.71 | $32.10 | $2.61 | 28,955.0 | -0.94% |
| 2024-08 | $35.36 | $32.09 | $3.27 | 42,952.0 | -3.50% |
| 2024-07 | $37.45 | $32.57 | $4.88 | 86,238.0 | +8.43% |
| 2024-06 | $35.15 | $32.91 | $2.24 | 63,816.0 | -4.69% |
| 2024-05 | $35.87 | $32.64 | $3.23 | 132,760.0 | +6.47% |
| 2024-04 | $34.74 | $31.71 | $3.03 | 131,319.0 | -5.39% |
| 2024-03 | $34.78 | $33.02 | $1.76 | 70,033.0 | +1.24% |
| 2024-02 | $34.69 | $31.64 | $3.05 | 56,721.0 | +7.30% |
| 2024-01 | $34.31 | $31.26 | $3.05 | 84,048.0 | -7.70% |
0.74%
0.47%
자본화:
|
볼륨(24시간):