Stockscreener 앱 받기
48.44
0.94%
0.45
시간 외 거래:
48.44
State Street Spdr Portfolio Emerging Markets Etf 주식 (SPEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-04 | $48.50 | $47.99 | $0.51 | 5,326,411.0 | +0.94% |
| 2026-03-03 | $48.21 | $46.90 | $1.31 | 5,739,163.0 | -3.62% |
| 2026-03-02 | $50.02 | $49.42 | $0.595 | 9,822,979.0 | -1.43% |
| 2026-02-27 | $50.63 | $50.34 | $0.286 | 1,955,943.0 | -0.32% |
| 2026-02-26 | $51.00 | $50.34 | $0.6598 | 2,294,251.0 | -1.23% |
| 2026-02-25 | $51.35 | $51.05 | $0.30 | 1,400,005.0 | +0.69% |
| 2026-02-24 | $51.06 | $50.58 | $0.4825 | 1,499,770.0 | +0.99% |
| 2026-02-23 | $50.87 | $50.37 | $0.50 | 1,648,721.0 | -0.83% |
| 2026-02-20 | $50.88 | $49.93 | $0.95 | 2,095,210.0 | +1.42% |
| 2026-02-19 | $50.17 | $49.81 | $0.355 | 2,469,233.0 | -0.59% |
| 2026-02-18 | $50.73 | $50.32 | $0.4037 | 2,653,465.0 | +0.36% |
| 2026-02-17 | $50.38 | $49.74 | $0.635 | 3,213,816.0 | +0.04% |
| 2026-02-13 | $50.34 | $49.77 | $0.5656 | 3,219,454.0 | -0.06% |
| 2026-02-12 | $51.05 | $50.16 | $0.885 | 8,708,378.0 | -1.31% |
| 2026-02-11 | $51.01 | $50.51 | $0.4965 | 2,872,203.0 | +0.89% |
| 2026-02-10 | $50.62 | $50.35 | $0.2664 | 1,199,713.0 | +0.38% |
| 2026-02-09 | $50.42 | $49.90 | $0.52 | 2,607,331.0 | +0.82% |
| 2026-02-06 | $49.92 | $49.39 | $0.535 | 1,572,507.0 | +2.15% |
| 2026-02-05 | $49.25 | $48.72 | $0.5251 | 2,549,551.0 | -0.53% |
| 2026-02-04 | $49.74 | $48.92 | $0.82 | 6,820,211.0 | -0.81% |
| 2026-02-03 | $49.78 | $49.12 | $0.6606 | 3,823,728.0 | +0.10% |
State Street Spdr Portfolio Emerging Markets Etf 주식 (SPEM) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr Portfolio Emerging Markets Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPEM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr Portfolio Emerging Markets Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr Portfolio Emerging Markets Etf 주식 (SPEM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $50.02 | $46.90 | $3.12 | 26,214,964.0 | -4.10% |
| 2026-02 | $51.35 | $48.72 | $2.63 | 56,115,270.0 | +2.66% |
| 2026-01 | $50.58 | $47.53 | $3.05 | 66,058,853.0 | +5.11% |
State Street Spdr Portfolio Emerging Markets Etf 주식 (SPEM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $47.47 | $46.12 | $1.34 | 46,824,683.0 | -0.43% |
| 2025-11 | $47.98 | $45.42 | $2.56 | 43,736,181.0 | -1.16% |
| 2025-10 | $48.56 | $45.35 | $3.21 | 44,517,768.0 | +1.64% |
| 2025-09 | $47.21 | $43.91 | $3.30 | 39,491,388.0 | +5.43% |
| 2025-08 | $45.06 | $42.66 | $2.41 | 33,924,256.0 | +3.23% |
| 2025-07 | $44.22 | $42.61 | $1.61 | 28,813,209.0 | +0.63% |
| 2025-06 | $42.80 | $40.83 | $1.98 | 36,052,494.0 | +4.55% |
| 2025-05 | $41.92 | $39.40 | $2.52 | 42,860,840.0 | +3.78% |
| 2025-04 | $39.70 | $34.38 | $5.31 | 83,736,966.0 | +0.05% |
| 2025-03 | $40.67 | $38.41 | $2.26 | 27,410,293.0 | +1.31% |
| 2025-02 | $40.78 | $38.09 | $2.68 | 34,867,590.0 | +0.34% |
| 2025-01 | $39.20 | $36.85 | $2.35 | 47,385,822.0 | +0.94% |
State Street Spdr Portfolio Emerging Markets Etf 주식 (SPEM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $41.41 | $38.37 | $3.04 | 32,040,755.0 | -2.31% |
| 2024-11 | $41.53 | $38.94 | $2.59 | 31,797,943.0 | -2.01% |
| 2024-10 | $42.88 | $39.97 | $2.91 | 45,603,601.0 | -2.59% |
| 2024-09 | $41.90 | $37.29 | $4.61 | 23,520,187.0 | +6.97% |
| 2024-08 | $38.95 | $35.00 | $3.95 | 27,542,529.0 | +1.21% |
| 2024-07 | $39.32 | $37.16 | $2.16 | 28,294,086.0 | +1.22% |
| 2024-06 | $38.49 | $36.81 | $1.68 | 25,228,128.0 | +0.99% |
| 2024-05 | $38.84 | $36.46 | $2.38 | 23,611,817.0 | +2.36% |
| 2024-04 | $37.06 | $35.24 | $1.82 | 37,508,025.0 | +0.69% |
| 2024-03 | $36.47 | $35.42 | $1.05 | 25,086,882.0 | +2.20% |
| 2024-02 | $35.90 | $33.94 | $1.96 | 34,089,915.0 | +3.78% |
| 2024-01 | $35.17 | $33.52 | $1.65 | 60,734,541.0 | -3.64% |
0.35%
자본화:
|
볼륨(24시간):