Stockscreener 앱 받기
29.07
0.43%
0.125
시간 외 거래:
29.10
0.035
+0.12%
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 |
|---|---|---|---|---|---|
| 2026-05-06 | $29.09 | $29.04 | $0.045 | 295,681.0 | +0.43% |
| 2026-05-05 | $28.97 | $28.89 | $0.08 | 696,664.0 | +0.28% |
| 2026-05-04 | $28.91 | $28.79 | $0.12 | 1,303,030.0 | -0.28% |
| 2026-05-01 | $29.02 | $28.90 | $0.12 | 644,328.0 | -0.24% |
| 2026-04-30 | $29.07 | $28.99 | $0.075 | 917,792.0 | +0.07% |
| 2026-04-29 | $29.06 | $28.95 | $0.11 | 490,061.0 | -0.45% |
| 2026-04-28 | $29.12 | $29.04 | $0.085 | 320,181.0 | +0.00% |
| 2026-04-27 | $29.16 | $29.09 | $0.075 | 921,812.0 | -0.21% |
| 2026-04-24 | $29.21 | $29.11 | $0.10 | 868,300.0 | +0.07% |
| 2026-04-23 | $29.24 | $29.09 | $0.145 | 1,201,039.0 | -0.21% |
| 2026-04-22 | $29.27 | $29.20 | $0.07 | 591,233.0 | +0.17% |
| 2026-04-21 | $29.25 | $29.16 | $0.09 | 460,354.0 | -0.34% |
| 2026-04-20 | $29.28 | $29.21 | $0.07 | 549,488.0 | +0.00% |
| 2026-04-17 | $29.31 | $29.25 | $0.065 | 1,164,231.0 | +0.48% |
| 2026-04-16 | $29.25 | $29.12 | $0.13 | 836,013.0 | -0.34% |
| 2026-04-15 | $29.24 | $29.19 | $0.05 | 537,717.0 | -0.03% |
| 2026-04-14 | $29.26 | $29.17 | $0.09 | 450,960.0 | +0.31% |
| 2026-04-13 | $29.16 | $29.04 | $0.125 | 383,184.0 | +0.28% |
| 2026-04-10 | $29.14 | $29.05 | $0.08 | 324,849.0 | -0.19% |
| 2026-04-09 | $29.19 | $29.05 | $0.14 | 356,419.0 | +0.02% |
| 2026-04-08 | $29.24 | $29.07 | $0.165 | 1,141,667.0 | +0.34% |
| 2026-04-07 | $29.03 | $28.84 | $0.185 | 1,169,652.0 | +0.10% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $29.09 | $28.79 | $0.30 | 3,235,384.0 | +0.19% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):