Stockscreener 앱 받기
28.37
0.11%
0.03
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 |
|---|---|---|---|---|---|
| 2026-08-18 | $28.38 | $28.28 | $0.10 | 279,676.0 | +0.11% |
| 2026-08-17 | $28.41 | $28.33 | $0.08 | 322,796.0 | -0.28% |
| 2026-08-14 | $28.50 | $28.41 | $0.0937 | 299,207.0 | -0.32% |
| 2026-08-13 | $28.59 | $28.50 | $0.0849 | 220,327.0 | +0.32% |
| 2026-08-12 | $28.47 | $28.41 | $0.06 | 361,822.0 | +0.14% |
| 2026-08-11 | $28.45 | $28.38 | $0.065 | 270,182.0 | +0.04% |
| 2026-08-10 | $28.45 | $28.37 | $0.08 | 256,602.0 | -0.49% |
| 2026-08-07 | $28.55 | $28.48 | $0.07 | 219,717.0 | +0.14% |
| 2026-08-06 | $28.50 | $28.44 | $0.055 | 226,527.0 | -0.28% |
| 2026-08-05 | $28.58 | $28.52 | $0.06 | 453,345.0 | +0.04% |
| 2026-08-04 | $28.55 | $28.49 | $0.06 | 280,712.0 | +0.49% |
| 2026-08-03 | $28.43 | $28.37 | $0.0549 | 335,211.0 | -0.14% |
| 2026-07-31 | $28.48 | $28.39 | $0.0899 | 561,976.0 | -0.21% |
| 2026-07-30 | $28.52 | $28.46 | $0.0549 | 386,084.0 | +0.21% |
| 2026-07-29 | $28.59 | $28.44 | $0.1499 | 339,390.0 | -0.49% |
| 2026-07-28 | $28.59 | $28.52 | $0.075 | 302,490.0 | +0.25% |
| 2026-07-27 | $28.53 | $28.48 | $0.0434 | 250,121.0 | +0.21% |
| 2026-07-24 | $28.50 | $28.44 | $0.06 | 303,646.0 | +0.04% |
| 2026-07-23 | $28.45 | $28.39 | $0.055 | 301,031.0 | -0.32% |
| 2026-07-22 | $28.56 | $28.51 | $0.0464 | 363,784.0 | -0.17% |
| 2026-07-21 | $28.61 | $28.55 | $0.06 | 465,629.0 | -0.21% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $28.59 | $28.28 | $0.305 | 3,805,800.0 | -0.25% |
| 2026-07 | $28.94 | $28.39 | $0.5499 | 10,598,373.0 | -2.07% |
| 2026-06 | $29.20 | $28.79 | $0.41 | 14,451,403.0 | -0.17% |
| 2026-05 | $29.16 | $28.57 | $0.5889 | 15,819,796.0 | +0.28% |
| 2026-04 | $29.31 | $28.84 | $0.465 | 16,028,427.0 | -0.07% |
| 2026-03 | $29.50 | $28.65 | $0.855 | 16,185,914.0 | -2.22% |
| 2026-02 | $29.73 | $29.25 | $0.4845 | 11,122,719.0 | +0.81% |
| 2026-01 | $29.56 | $29.26 | $0.2995 | 10,639,536.0 | +0.37% |
State Street Spdr Portfolio Corporate Bond Etf 주식 (SPBO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.55 | $29.23 | $0.31 | 11,083,817.0 | -0.89% |
| 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% |
1.14%
자본화:
|
볼륨(24시간):