Stockscreener 앱 받기
80.92
0.22%
0.175
Spdr S P 600 Small Cap Value Etf 주식 (SLYV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-05 | $81.14 | $80.12 | $1.02 | 155,521.0 | +0.24% |
| 2025-08-04 | $80.80 | $79.77 | $1.03 | 248,177.0 | +1.71% |
| 2025-08-01 | $80.04 | $78.56 | $1.48 | 205,241.0 | -1.83% |
| 2025-07-31 | $81.52 | $80.53 | $0.99 | 279,635.0 | -0.93% |
| 2025-07-30 | $83.09 | $81.18 | $1.91 | 280,237.0 | -1.33% |
| 2025-07-29 | $83.60 | $82.56 | $1.04 | 178,474.0 | -0.53% |
| 2025-07-28 | $83.59 | $82.97 | $0.62 | 346,270.0 | -0.42% |
| 2025-07-25 | $83.52 | $82.52 | $1.00 | 167,512.0 | +0.60% |
| 2025-07-24 | $84.16 | $82.94 | $1.22 | 357,475.0 | -1.64% |
| 2025-07-23 | $84.48 | $84.09 | $0.385 | 98,443.0 | +1.13% |
| 2025-07-22 | $83.68 | $82.39 | $1.29 | 267,091.0 | +1.68% |
| 2025-07-21 | $83.00 | $82.07 | $0.935 | 315,099.0 | +0.02% |
| 2025-07-18 | $83.16 | $81.91 | $1.25 | 417,098.0 | -0.83% |
| 2025-07-17 | $82.94 | $81.79 | $1.15 | 126,544.0 | +1.10% |
| 2025-07-16 | $81.95 | $80.45 | $1.50 | 230,686.0 | +0.58% |
| 2025-07-15 | $83.55 | $81.35 | $2.20 | 177,762.0 | -2.15% |
| 2025-07-14 | $83.24 | $82.53 | $0.71 | 257,587.0 | -0.07% |
| 2025-07-11 | $83.60 | $83.03 | $0.57 | 207,419.0 | -1.18% |
| 2025-07-10 | $84.73 | $83.31 | $1.42 | 222,903.0 | +1.14% |
| 2025-07-09 | $83.33 | $82.27 | $1.06 | 228,870.0 | +0.63% |
| 2025-07-08 | $83.28 | $81.98 | $1.30 | 365,798.0 | +1.00% |
Spdr S P 600 Small Cap Value Etf 주식 (SLYV) 연도별 가격 이력
이 심층 분석에서는 Spdr S P 600 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 Spdr S P 600 Small Cap Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr S P 600 Small Cap Value Etf 주식 (SLYV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $81.14 | $78.56 | $2.58 | 608,939.0 | +0.09% |
| 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% |
Spdr S P 600 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% |
Spdr S P 600 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% |
0.11%
0.07%
자본화:
|
볼륨(24시간):