Stockscreener 앱 받기
93.78
1.06%
-1.00
시간 외 거래:
93.78
State Street Spdr S P 600 Tm Small Cap Value Etf 주식 (SLYV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $95.05 | $93.57 | $1.48 | 143,459.0 | -1.06% |
| 2025-12-11 | $94.88 | $93.84 | $1.04 | 88,838.0 | +1.01% |
| 2025-12-10 | $94.36 | $91.68 | $2.68 | 131,825.0 | +2.27% |
| 2025-12-09 | $92.26 | $91.19 | $1.07 | 78,908.0 | +0.55% |
| 2025-12-08 | $92.05 | $91.18 | $0.8729 | 101,005.0 | -0.37% |
| 2025-12-05 | $92.29 | $91.54 | $0.75 | 80,831.0 | -0.09% |
| 2025-12-04 | $92.11 | $91.45 | $0.6595 | 110,585.0 | -0.35% |
| 2025-12-03 | $92.14 | $90.91 | $1.23 | 153,569.0 | +1.40% |
| 2025-12-02 | $91.05 | $90.31 | $0.74 | 109,438.0 | +0.17% |
| 2025-12-01 | $91.15 | $89.91 | $1.24 | 115,422.0 | -0.20% |
| 2025-11-28 | $90.96 | $90.61 | $0.35 | 85,109.0 | +0.00% |
| 2025-11-26 | $91.70 | $90.17 | $1.53 | 217,207.0 | +0.58% |
| 2025-11-25 | $90.53 | $88.29 | $2.24 | 209,117.0 | +2.69% |
| 2025-11-24 | $88.02 | $86.53 | $1.49 | 149,084.0 | +1.35% |
| 2025-11-21 | $87.20 | $84.42 | $2.78 | 155,416.0 | +3.25% |
| 2025-11-20 | $87.08 | $83.89 | $3.19 | 130,299.0 | -2.25% |
| 2025-11-19 | $86.81 | $85.54 | $1.27 | 132,962.0 | -0.21% |
| 2025-11-18 | $86.71 | $85.23 | $1.48 | 153,235.0 | -0.23% |
| 2025-11-17 | $88.55 | $86.06 | $2.49 | 111,892.0 | -2.31% |
| 2025-11-14 | $88.65 | $87.28 | $1.37 | 133,798.0 | +0.00% |
| 2025-11-13 | $90.13 | $87.94 | $2.19 | 154,602.0 | -2.01% |
| 2025-11-12 | $91.15 | $90.13 | $1.02 | 146,060.0 | +0.07% |
State Street Spdr S P 600 Tm Small Cap Value Etf 주식 (SLYV) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr S P 600 Tm Small Cap Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SLYV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr S P 600 Tm Small Cap Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P 600 Tm Small Cap Value Etf 주식 (SLYV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $95.05 | $89.91 | $5.14 | 1,257,339.0 | +3.34% |
| 2025-11 | $91.70 | $83.89 | $7.81 | 3,122,853.0 | +2.73% |
| 2025-10 | $91.45 | $84.88 | $6.57 | 3,580,014.0 | -0.35% |
| 2025-09 | $90.88 | $86.42 | $4.46 | 3,924,819.0 | +0.92% |
| 2025-08 | $88.61 | $78.56 | $10.05 | 5,863,177.0 | +8.62% |
| 2025-07 | $84.73 | $79.52 | $5.21 | 5,983,980.0 | +1.39% |
| 2025-06 | $80.77 | $75.61 | $5.16 | 3,537,170.0 | +3.69% |
| 2025-05 | $79.84 | $73.58 | $6.26 | 5,532,732.0 | +4.48% |
| 2025-04 | $79.66 | $65.96 | $13.70 | 8,535,708.0 | -6.10% |
| 2025-03 | $84.58 | $76.86 | $7.72 | 5,305,596.0 | -6.63% |
| 2025-02 | $89.33 | $82.94 | $6.39 | 8,445,911.0 | -5.48% |
| 2025-01 | $90.72 | $84.21 | $6.51 | 4,159,106.0 | +1.82% |
State Street Spdr S P 600 Tm Small Cap Value Etf 주식 (SLYV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $95.02 | $85.95 | $9.07 | 3,502,562.0 | -7.96% |
| 2024-11 | $96.14 | $85.37 | $10.77 | 4,956,269.0 | +10.69% |
| 2024-10 | $88.45 | $83.72 | $4.73 | 2,935,489.0 | -1.73% |
| 2024-09 | $88.50 | $80.17 | $8.33 | 3,816,259.0 | +0.39% |
| 2024-08 | $88.24 | $77.68 | $10.56 | 4,094,248.0 | -1.44% |
| 2024-07 | $89.45 | $77.08 | $12.37 | 4,859,903.0 | +12.04% |
| 2024-06 | $81.88 | $76.63 | $5.25 | 3,311,939.0 | -3.61% |
| 2024-05 | $83.33 | $77.67 | $5.66 | 3,416,753.0 | +4.73% |
| 2024-04 | $83.09 | $75.79 | $7.30 | 4,143,763.0 | -6.51% |
| 2024-03 | $83.37 | $78.64 | $4.73 | 3,907,817.0 | +2.93% |
| 2024-02 | $81.98 | $77.08 | $4.90 | 6,243,164.0 | +2.34% |
| 2024-01 | $83.98 | $76.88 | $7.10 | 7,726,633.0 | -5.45% |
State Street Spdr S P 600 Tm Small Cap Value Etf 주식 (SLYV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $84.94 | $73.41 | $11.53 | 5,836,970.0 | +12.63% |
| 2023-11 | $75.20 | $67.24 | $7.96 | 6,214,606.0 | +8.97% |
| 2023-10 | $72.53 | $66.47 | $6.06 | 6,653,231.0 | -6.20% |
| 2023-09 | $79.00 | $71.19 | $7.81 | 3,571,840.0 | -6.87% |
| 2023-08 | $81.62 | $75.12 | $6.50 | 3,687,935.0 | -5.05% |
| 2023-07 | $82.00 | $74.65 | $7.35 | 4,036,842.0 | +6.02% |
| 2023-06 | $78.31 | $71.14 | $7.17 | 4,202,556.0 | +7.91% |
| 2023-05 | $75.12 | $70.70 | $4.42 | 5,882,464.0 | -3.77% |
| 2023-04 | $76.73 | $71.94 | $4.80 | 4,658,004.0 | -2.43% |
| 2023-03 | $83.47 | $71.08 | $12.39 | 8,485,400.0 | -6.81% |
| 2023-02 | $86.96 | $80.73 | $6.23 | 3,660,156.0 | -1.67% |
| 2023-01 | $83.14 | $73.75 | $9.39 | 6,029,672.0 | +12.02% |
0.33%
자본화:
|
볼륨(24시간):