Stockscreener 앱 받기
33.02
0.18%
0.06
시간 외 거래:
33.02
Spdr Portfolio Intermediate Term Corporate Bond Etf 주식 (SPIB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $33.02 | $32.90 | $0.1187 | 2,534,249.0 | +0.18% |
| 2024-11-04 | $33.06 | $32.94 | $0.12 | 3,337,428.0 | +0.27% |
| 2024-11-01 | $33.10 | $32.85 | $0.25 | 3,149,351.0 | -0.54% |
| 2024-10-31 | $33.10 | $33.00 | $0.10 | 3,825,215.0 | -0.15% |
| 2024-10-30 | $33.28 | $33.08 | $0.20 | 2,556,923.0 | -0.15% |
| 2024-10-29 | $33.15 | $33.04 | $0.11 | 2,711,081.0 | +0.09% |
| 2024-10-28 | $33.30 | $33.09 | $0.21 | 6,939,312.0 | -0.06% |
| 2024-10-25 | $33.35 | $33.14 | $0.21 | 2,500,154.0 | -0.12% |
| 2024-10-24 | $33.26 | $33.16 | $0.10 | 2,933,190.0 | +0.12% |
| 2024-10-23 | $33.17 | $33.12 | $0.05 | 3,676,867.0 | -0.18% |
| 2024-10-22 | $33.24 | $33.17 | $0.0699 | 7,159,712.0 | -0.06% |
| 2024-10-21 | $33.31 | $33.21 | $0.10 | 8,371,231.0 | -0.42% |
| 2024-10-18 | $33.41 | $33.35 | $0.0599 | 2,790,752.0 | +0.03% |
| 2024-10-17 | $33.45 | $33.34 | $0.11 | 3,750,953.0 | -0.30% |
| 2024-10-16 | $33.46 | $33.42 | $0.04 | 4,509,966.0 | +0.15% |
| 2024-10-15 | $33.41 | $33.38 | $0.03 | 2,677,460.0 | +0.18% |
| 2024-10-14 | $33.34 | $33.27 | $0.07 | 1,380,075.0 | +0.00% |
| 2024-10-11 | $33.36 | $33.30 | $0.06 | 4,563,191.0 | +0.06% |
| 2024-10-10 | $33.34 | $33.26 | $0.08 | 3,623,498.0 | +0.09% |
| 2024-10-09 | $33.33 | $33.28 | $0.05 | 3,389,705.0 | -0.18% |
| 2024-10-08 | $33.38 | $33.28 | $0.0933 | 7,779,877.0 | +0.12% |
Spdr Portfolio Intermediate Term Corporate Bond Etf 주식 (SPIB) 연도별 가격 이력
이 심층 분석에서는 Spdr Portfolio Intermediate Term Corporate Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPIB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Portfolio Intermediate Term Corporate Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Portfolio Intermediate Term Corporate Bond Etf 주식 (SPIB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $33.10 | $32.85 | $0.25 | 11,555,277.0 | -0.09% |
| 2024-10 | $33.72 | $33.00 | $0.72 | 99,934,748.0 | -1.96% |
| 2024-09 | $33.86 | $33.32 | $0.5399 | 79,271,447.0 | +0.84% |
| 2024-08 | $33.56 | $32.96 | $0.60 | 87,099,359.0 | +1.06% |
| 2024-07 | $33.09 | $32.34 | $0.75 | 68,539,683.0 | +1.60% |
| 2024-06 | $32.71 | $32.38 | $0.3301 | 60,774,987.0 | +0.25% |
| 2024-05 | $32.58 | $32.02 | $0.565 | 84,551,303.0 | +1.09% |
| 2024-04 | $32.57 | $31.98 | $0.595 | 105,296,976.0 | -1.71% |
| 2024-03 | $32.75 | $32.32 | $0.43 | 79,655,175.0 | +0.58% |
| 2024-02 | $32.97 | $32.37 | $0.5985 | 86,182,749.0 | -1.25% |
| 2024-01 | $32.95 | $32.55 | $0.40 | 98,593,319.0 | +0.24% |
Spdr Portfolio Intermediate Term Corporate Bond Etf 주식 (SPIB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.90 | $32.04 | $0.86 | 106,547,702.0 | +2.05% |
| 2023-11 | $32.27 | $31.02 | $1.25 | 110,819,699.0 | +3.41% |
| 2023-10 | $31.42 | $30.89 | $0.5299 | 122,316,291.0 | -1.08% |
| 2023-09 | $31.98 | $31.33 | $0.6538 | 87,322,086.0 | -1.78% |
| 2023-08 | $32.11 | $31.60 | $0.51 | 108,552,309.0 | -0.53% |
| 2023-07 | $32.52 | $31.63 | $0.889 | 89,209,735.0 | +0.25% |
| 2023-06 | $32.24 | $31.87 | $0.375 | 87,017,549.0 | -0.37% |
| 2023-05 | $32.65 | $31.94 | $0.7102 | 102,745,886.0 | -1.17% |
| 2023-04 | $32.75 | $32.32 | $0.4296 | 136,310,253.0 | +0.37% |
| 2023-03 | $32.60 | $31.62 | $0.977 | 168,616,913.0 | +1.72% |
| 2023-02 | $32.91 | $31.84 | $1.06 | 103,146,921.0 | -2.35% |
| 2023-01 | $32.79 | $31.88 | $0.91 | 187,383,934.0 | +2.76% |
Spdr Portfolio Intermediate Term Corporate Bond Etf 주식 (SPIB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $32.48 | $31.79 | $0.695 | 122,606,803.0 | -0.87% |
| 2022-11 | $32.11 | $30.84 | $1.27 | 119,422,911.0 | +3.28% |
| 2022-10 | $31.72 | $30.68 | $1.04 | 138,837,383.0 | -0.73% |
| 2022-09 | $32.52 | $31.11 | $1.41 | 91,769,242.0 | -3.57% |
| 2022-08 | $33.34 | $32.48 | $0.865 | 81,059,429.0 | -2.67% |
| 2022-07 | $33.40 | $32.52 | $0.88 | 98,424,560.0 | +2.27% |
| 2022-06 | $33.33 | $32.01 | $1.32 | 82,497,321.0 | -2.13% |
| 2022-05 | $33.53 | $32.80 | $0.735 | 102,994,937.0 | +0.69% |
| 2022-04 | $34.17 | $33.01 | $1.16 | 116,866,029.0 | -3.05% |
| 2022-03 | $35.24 | $33.86 | $1.38 | 129,908,711.0 | -2.62% |
| 2022-02 | $35.53 | $34.79 | $0.74 | 99,973,555.0 | -1.18% |
| 2022-01 | $36.06 | $35.38 | $0.68 | 69,610,914.0 | -1.83% |
1.06%
자본화:
|
볼륨(24시간):