Stockscreener 앱 받기
29.57
0.20%
0.06
Spdr Portfolio Corporate Bond Etf 주식 (SPBO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $29.61 | $29.55 | $0.055 | 472,065.0 | +0.20% |
| 2025-10-09 | $29.55 | $29.48 | $0.0685 | 221,675.0 | -0.17% |
| 2025-10-08 | $29.63 | $29.55 | $0.08 | 450,094.0 | -0.07% |
| 2025-10-07 | $29.60 | $29.54 | $0.0687 | 691,141.0 | +0.17% |
| 2025-10-06 | $29.59 | $29.52 | $0.0639 | 318,142.0 | -0.27% |
| 2025-10-03 | $29.65 | $29.59 | $0.055 | 1,692,359.0 | -0.07% |
| 2025-10-02 | $29.65 | $29.58 | $0.07 | 205,279.0 | +0.10% |
| 2025-10-01 | $29.61 | $29.54 | $0.07 | 501,330.0 | -0.10% |
| 2025-09-30 | $29.71 | $29.60 | $0.1045 | 1,729,811.0 | +0.00% |
| 2025-09-29 | $29.66 | $29.60 | $0.065 | 1,285,206.0 | +0.20% |
| 2025-09-26 | $29.59 | $29.52 | $0.08 | 462,203.0 | +0.10% |
| 2025-09-25 | $29.55 | $29.45 | $0.095 | 1,106,466.0 | -0.14% |
| 2025-09-24 | $29.65 | $29.56 | $0.0901 | 408,886.0 | -0.27% |
| 2025-09-23 | $29.68 | $29.62 | $0.06 | 535,893.0 | +0.14% |
| 2025-09-22 | $29.66 | $29.61 | $0.05 | 1,048,635.0 | -0.20% |
| 2025-09-19 | $29.69 | $29.63 | $0.06 | 1,756,468.0 | +0.00% |
| 2025-09-18 | $29.69 | $29.61 | $0.075 | 587,706.0 | -0.17% |
| 2025-09-17 | $29.86 | $29.68 | $0.175 | 925,231.0 | -0.17% |
| 2025-09-16 | $29.81 | $29.75 | $0.0586 | 350,726.0 | -0.03% |
| 2025-09-15 | $29.81 | $29.77 | $0.04 | 1,309,252.0 | +0.24% |
| 2025-09-12 | $29.74 | $29.66 | $0.08 | 744,370.0 | -0.17% |
Spdr Portfolio Corporate Bond Etf 주식 (SPBO) 연도별 가격 이력
이 심층 분석에서는 Spdr Portfolio Corporate Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPBO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Portfolio Corporate Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Portfolio Corporate Bond Etf 주식 (SPBO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $29.65 | $29.48 | $0.1685 | 5,024,150.0 | -0.20% |
| 2025-09 | $29.86 | $29.02 | $0.835 | 23,021,834.0 | +1.23% |
| 2025-08 | $29.38 | $29.09 | $0.2811 | 17,556,223.0 | +0.55% |
| 2025-07 | $29.18 | $28.71 | $0.4695 | 14,324,227.0 | -0.38% |
| 2025-06 | $29.23 | $28.52 | $0.7104 | 15,241,680.0 | +1.49% |
| 2025-05 | $28.79 | $28.28 | $0.51 | 19,646,581.0 | -0.17% |
| 2025-04 | $29.18 | $27.84 | $1.34 | 29,128,248.0 | -0.65% |
| 2025-03 | $29.22 | $28.70 | $0.525 | 26,870,557.0 | -0.85% |
| 2025-02 | $29.28 | $28.52 | $0.76 | 22,149,693.0 | +1.70% |
| 2025-01 | $28.91 | $28.23 | $0.675 | 22,064,284.0 | +0.52% |
Spdr Portfolio Corporate Bond Etf 주식 (SPBO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.53 | $28.50 | $1.03 | 11,747,023.0 | -2.68% |
| 2024-11 | $29.48 | $28.81 | $0.67 | 10,770,696.0 | +1.13% |
| 2024-10 | $30.07 | $29.07 | $0.995 | 16,122,361.0 | -2.93% |
| 2024-09 | $30.26 | $29.55 | $0.71 | 9,443,434.0 | +1.28% |
| 2024-08 | $29.89 | $29.10 | $0.79 | 8,822,442.0 | +1.33% |
| 2024-07 | $29.27 | $28.42 | $0.85 | 5,175,915.0 | +1.95% |
| 2024-06 | $29.01 | $28.58 | $0.43 | 5,137,956.0 | +0.10% |
| 2024-05 | $28.85 | $28.12 | $0.73 | 6,017,589.0 | +1.52% |
| 2024-04 | $28.94 | $28.06 | $0.88 | 8,639,964.0 | -2.99% |
| 2024-03 | $29.17 | $28.60 | $0.5699 | 4,484,087.0 | +0.90% |
| 2024-02 | $29.51 | $28.66 | $0.855 | 11,139,752.0 | -1.84% |
| 2024-01 | $29.52 | $28.99 | $0.5257 | 9,036,734.0 | -0.07% |
Spdr Portfolio Corporate Bond Etf 주식 (SPBO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $29.60 | $28.35 | $1.25 | 5,951,138.0 | +3.16% |
| 2023-11 | $28.60 | $26.94 | $1.66 | 7,799,863.0 | +5.71% |
| 2023-10 | $27.55 | $26.75 | $0.795 | 7,987,002.0 | -2.21% |
| 2023-09 | $28.40 | $27.42 | $0.9797 | 15,792,954.0 | -3.19% |
| 2023-08 | $28.65 | $27.85 | $0.80 | 3,811,578.0 | -1.18% |
| 2023-07 | $28.98 | $28.24 | $0.74 | 4,696,439.0 | -0.16% |
| 2023-06 | $28.91 | $28.47 | $0.4353 | 2,420,358.0 | +0.23% |
| 2023-05 | $29.23 | $28.42 | $0.8145 | 4,253,802.0 | -1.89% |
| 2023-04 | $29.50 | $29.02 | $0.48 | 2,284,736.0 | +0.39% |
| 2023-03 | $29.30 | $28.73 | $0.573 | 2,911,670.0 | +0.00% |
1.71%
자본화:
|
볼륨(24시간):