Stockscreener 앱 받기
26.33
0.13%
0.03
State Street Spdr Portfolio Tips Etf 주식 (SPIP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $26.34 | $26.27 | $0.065 | 145,706.0 | +0.11% |
| 2025-11-25 | $26.31 | $26.25 | $0.06 | 235,998.0 | +0.17% |
| 2025-11-24 | $26.27 | $26.24 | $0.0292 | 171,530.0 | +0.02% |
| 2025-11-21 | $26.25 | $26.21 | $0.04 | 221,760.0 | +0.25% |
| 2025-11-20 | $26.23 | $26.16 | $0.0654 | 216,606.0 | +0.06% |
| 2025-11-19 | $26.21 | $26.16 | $0.055 | 148,769.0 | -0.08% |
| 2025-11-18 | $26.23 | $26.18 | $0.05 | 1,617,650.0 | +0.04% |
| 2025-11-17 | $26.21 | $26.18 | $0.03 | 85,609.0 | +0.00% |
| 2025-11-14 | $26.27 | $26.18 | $0.09 | 137,151.0 | -0.11% |
| 2025-11-13 | $26.26 | $26.21 | $0.05 | 131,965.0 | -0.27% |
| 2025-11-12 | $26.30 | $26.27 | $0.025 | 173,959.0 | -0.15% |
| 2025-11-11 | $26.36 | $26.25 | $0.1096 | 114,898.0 | +0.38% |
| 2025-11-10 | $26.22 | $26.20 | $0.02 | 108,523.0 | +0.00% |
| 2025-11-07 | $26.24 | $26.17 | $0.07 | 149,662.0 | +0.00% |
| 2025-11-06 | $26.23 | $26.20 | $0.03 | 826,960.0 | +0.34% |
| 2025-11-05 | $26.21 | $26.13 | $0.08 | 107,314.0 | -0.42% |
| 2025-11-04 | $26.27 | $26.23 | $0.04 | 289,957.0 | +0.08% |
| 2025-11-03 | $26.25 | $26.20 | $0.05 | 298,598.0 | -0.57% |
| 2025-10-31 | $26.37 | $26.32 | $0.05 | 112,360.0 | +0.19% |
| 2025-10-30 | $26.36 | $26.29 | $0.07 | 160,702.0 | -0.19% |
| 2025-10-29 | $26.50 | $26.35 | $0.1502 | 210,033.0 | -0.49% |
| 2025-10-28 | $26.51 | $26.47 | $0.04 | 130,771.0 | +0.08% |
State Street Spdr Portfolio Tips Etf 주식 (SPIP) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr Portfolio Tips Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPIP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr Portfolio Tips Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr Portfolio Tips Etf 주식 (SPIP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $26.36 | $26.13 | $0.2299 | 5,182,615.0 | -0.15% |
| 2025-10 | $26.55 | $26.20 | $0.3478 | 4,644,030.0 | +0.21% |
| 2025-09 | $26.58 | $26.10 | $0.4784 | 5,564,778.0 | +0.08% |
| 2025-08 | $26.34 | $25.96 | $0.38 | 4,308,840.0 | +1.21% |
| 2025-07 | $26.12 | $25.79 | $0.33 | 2,200,440.0 | -0.31% |
| 2025-06 | $26.09 | $25.59 | $0.50 | 4,684,493.0 | +0.66% |
| 2025-05 | $26.08 | $25.57 | $0.51 | 3,205,955.0 | -1.18% |
| 2025-04 | $26.47 | $25.22 | $1.25 | 5,470,636.0 | -0.68% |
| 2025-03 | $26.40 | $25.93 | $0.47 | 3,949,982.0 | +0.53% |
| 2025-02 | $26.25 | $25.61 | $0.64 | 5,488,813.0 | +2.38% |
| 2025-01 | $25.69 | $25.20 | $0.4914 | 3,796,032.0 | +1.26% |
State Street Spdr Portfolio Tips Etf 주식 (SPIP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.94 | $25.19 | $0.75 | 3,997,753.0 | -1.93% |
| 2024-11 | $25.86 | $25.45 | $0.415 | 2,907,692.0 | +0.27% |
| 2024-10 | $26.41 | $25.61 | $0.8039 | 3,263,270.0 | -1.90% |
| 2024-09 | $26.43 | $25.92 | $0.515 | 5,810,557.0 | +1.47% |
| 2024-08 | $26.09 | $25.57 | $0.52 | 2,950,816.0 | +0.58% |
| 2024-07 | $25.76 | $25.18 | $0.5804 | 2,976,806.0 | +1.30% |
| 2024-06 | $25.59 | $25.21 | $0.38 | 11,390,211.0 | +0.32% |
| 2024-05 | $25.50 | $24.94 | $0.56 | 3,588,860.0 | +0.80% |
| 2024-04 | $25.51 | $25.02 | $0.49 | 5,375,300.0 | -1.87% |
| 2024-03 | $25.82 | $25.32 | $0.50 | 4,384,336.0 | +0.35% |
| 2024-02 | $26.01 | $25.27 | $0.74 | 5,812,469.0 | -1.12% |
| 2024-01 | $25.84 | $25.47 | $0.37 | 9,211,208.0 | +0.98% |
State Street Spdr Portfolio Tips Etf 주식 (SPIP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.91 | $25.08 | $0.825 | 12,194,622.0 | +1.67% |
| 2023-11 | $25.26 | $24.53 | $0.726 | 8,232,021.0 | +2.24% |
| 2023-10 | $24.86 | $24.33 | $0.529 | 12,128,928.0 | -0.97% |
| 2023-09 | $25.34 | $24.68 | $0.655 | 7,673,972.0 | -2.20% |
| 2023-08 | $25.63 | $25.05 | $0.58 | 8,542,442.0 | -1.24% |
| 2023-07 | $25.88 | $25.33 | $0.548 | 7,588,245.0 | -0.46% |
| 2023-06 | $25.99 | $25.69 | $0.30 | 9,808,878.0 | -0.08% |
| 2023-05 | $26.54 | $25.80 | $0.735 | 10,993,751.0 | -2.23% |
| 2023-04 | $26.74 | $26.22 | $0.52 | 7,479,109.0 | -0.82% |
| 2023-03 | $26.73 | $26.21 | $0.525 | 14,617,453.0 | +0.00% |
0.75%
자본화:
|
볼륨(24시간):