Stockscreener 앱 받기
33.83
0.12%
0.04
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $33.88 | $33.82 | $0.06 | 6,342,169.0 | +0.12% |
| 2025-10-09 | $33.82 | $33.77 | $0.05 | 9,459,023.0 | -0.12% |
| 2025-10-08 | $33.88 | $33.82 | $0.06 | 5,004,462.0 | -0.03% |
| 2025-10-07 | $33.87 | $33.81 | $0.0598 | 7,019,101.0 | +0.06% |
| 2025-10-06 | $33.85 | $33.81 | $0.04 | 2,039,220.0 | -0.09% |
| 2025-10-03 | $33.90 | $33.84 | $0.06 | 2,222,350.0 | -0.12% |
| 2025-10-02 | $33.89 | $33.84 | $0.05 | 2,591,127.0 | +0.06% |
| 2025-10-01 | $33.87 | $33.81 | $0.0583 | 4,044,708.0 | -0.06% |
| 2025-09-30 | $33.94 | $33.89 | $0.05 | 4,550,952.0 | +0.03% |
| 2025-09-29 | $33.91 | $33.86 | $0.05 | 1,864,783.0 | +0.12% |
| 2025-09-26 | $33.86 | $33.81 | $0.05 | 5,472,158.0 | +0.03% |
| 2025-09-25 | $33.83 | $33.77 | $0.0599 | 4,982,692.0 | -0.18% |
| 2025-09-24 | $33.93 | $33.88 | $0.05 | 4,339,056.0 | -0.15% |
| 2025-09-23 | $33.96 | $33.92 | $0.04 | 5,069,848.0 | +0.06% |
| 2025-09-22 | $33.95 | $33.91 | $0.04 | 4,348,851.0 | -0.09% |
| 2025-09-19 | $33.95 | $33.92 | $0.03 | 2,831,864.0 | +0.03% |
| 2025-09-18 | $33.95 | $33.89 | $0.0591 | 9,611,618.0 | -0.03% |
| 2025-09-17 | $34.06 | $33.92 | $0.1399 | 6,313,082.0 | -0.18% |
| 2025-09-16 | $34.03 | $33.98 | $0.05 | 5,208,176.0 | +0.03% |
| 2025-09-15 | $34.00 | $33.97 | $0.0285 | 3,686,033.0 | +0.21% |
| 2025-09-12 | $33.96 | $33.90 | $0.06 | 3,917,326.0 | -0.12% |
| 2025-09-11 | $34.00 | $33.91 | $0.09 | 3,317,590.0 | +0.18% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $33.90 | $33.77 | $0.13 | 45,064,329.0 | -0.18% |
| 2025-09 | $34.06 | $33.55 | $0.5149 | 109,439,749.0 | +0.39% |
| 2025-08 | $33.79 | $33.50 | $0.2853 | 126,926,064.0 | +0.81% |
| 2025-07 | $33.58 | $33.26 | $0.32 | 114,560,953.0 | -0.27% |
| 2025-06 | $33.60 | $33.03 | $0.57 | 109,158,654.0 | +0.96% |
| 2025-05 | $33.29 | $32.91 | $0.38 | 112,904,745.0 | -0.12% |
| 2025-04 | $33.38 | $32.38 | $0.9998 | 150,930,738.0 | +0.18% |
| 2025-03 | $33.28 | $32.92 | $0.365 | 143,346,842.0 | -0.18% |
| 2025-02 | $33.30 | $32.72 | $0.58 | 114,932,972.0 | +1.06% |
| 2025-01 | $33.02 | $32.48 | $0.535 | 111,057,764.0 | +0.58% |
Spdr Portfolio Intermediate Term Corporate Bond Etf 주식 (SPIB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.32 | $32.62 | $0.6965 | 125,658,217.0 | -1.41% |
| 2024-11 | $33.27 | $32.80 | $0.47 | 91,753,920.0 | +0.64% |
| 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% |
1.71%
자본화:
|
볼륨(24시간):