Stockscreener 앱 받기
29.41
0.17%
0.05
시간 외 거래:
29.41
State Street Spdr Portfolio Corporate Bond Etf 주식 (SPBO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-16 | $29.42 | $29.33 | $0.0942 | 676,278.0 | +0.17% |
| 2025-12-15 | $29.42 | $29.33 | $0.0877 | 388,716.0 | +0.10% |
| 2025-12-12 | $29.37 | $29.30 | $0.065 | 356,994.0 | -0.48% |
| 2025-12-11 | $29.55 | $29.45 | $0.095 | 510,995.0 | -0.07% |
| 2025-12-10 | $29.50 | $29.37 | $0.1332 | 433,319.0 | +0.37% |
| 2025-12-09 | $29.45 | $29.35 | $0.0999 | 645,641.0 | -0.07% |
| 2025-12-08 | $29.45 | $29.35 | $0.0999 | 402,705.0 | -0.17% |
| 2025-12-05 | $29.51 | $29.41 | $0.0993 | 399,846.0 | -0.07% |
| 2025-12-04 | $29.52 | $29.45 | $0.07 | 805,007.0 | -0.20% |
| 2025-12-03 | $29.54 | $29.47 | $0.07 | 449,591.0 | +0.20% |
| 2025-12-02 | $29.48 | $29.43 | $0.06 | 849,084.0 | +0.10% |
| 2025-12-01 | $29.45 | $29.40 | $0.0487 | 810,108.0 | -0.84% |
| 2025-11-28 | $29.73 | $29.65 | $0.0799 | 312,508.0 | -0.13% |
| 2025-11-26 | $29.74 | $29.62 | $0.115 | 845,656.0 | +0.24% |
| 2025-11-25 | $29.70 | $29.59 | $0.105 | 1,138,545.0 | +0.27% |
| 2025-11-24 | $29.59 | $29.52 | $0.06 | 433,333.0 | +0.34% |
| 2025-11-21 | $29.49 | $29.42 | $0.0699 | 702,610.0 | +0.27% |
| 2025-11-20 | $29.45 | $29.38 | $0.075 | 511,587.0 | +0.10% |
| 2025-11-19 | $29.43 | $29.35 | $0.08 | 416,903.0 | +0.00% |
| 2025-11-18 | $29.41 | $29.34 | $0.0677 | 406,474.0 | +0.07% |
State Street Spdr Portfolio Corporate Bond Etf 주식 (SPBO) 연도별 가격 이력
이 심층 분석에서는 State Street 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 State Street Spdr Portfolio Corporate Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr Portfolio Corporate Bond Etf 주식 (SPBO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.55 | $29.30 | $0.24 | 7,404,562.0 | -0.94% |
| 2025-11 | $29.74 | $29.34 | $0.40 | 12,732,080.0 | +0.41% |
| 2025-10 | $29.93 | $29.48 | $0.4485 | 15,198,323.0 | -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% |
State Street 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% |
State Street 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% |
0.97%
0.24%
자본화:
|
볼륨(24시간):