Stockscreener 앱 받기
0.00
100.00%
-80.00
Spdr Portfolio S P 500 Etf 주식 (SPLG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 1969-12-31 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| 2025-10-30 | $80.69 | $79.98 | $0.71 | 13,337,510.0 | -1.06% |
| 2025-10-29 | $81.14 | $80.34 | $0.795 | 12,938,191.0 | +0.05% |
| 2025-10-28 | $81.05 | $80.57 | $0.4799 | 9,876,024.0 | +0.26% |
| 2025-10-27 | $80.65 | $80.25 | $0.40 | 5,396,883.0 | +1.18% |
| 2025-10-24 | $79.82 | $79.49 | $0.33 | 6,773,797.0 | +0.84% |
| 2025-10-23 | $79.14 | $78.56 | $0.575 | 7,913,798.0 | +0.59% |
| 2025-10-22 | $79.06 | $78.03 | $1.03 | 11,121,720.0 | -0.53% |
| 2025-10-21 | $79.17 | $78.82 | $0.35 | 6,168,647.0 | +0.00% |
| 2025-10-20 | $79.08 | $78.50 | $0.58 | 5,681,845.0 | +1.04% |
| 2025-10-17 | $78.31 | $77.43 | $0.8844 | 17,213,656.0 | +0.55% |
| 2025-10-16 | $78.67 | $77.31 | $1.36 | 19,257,098.0 | -0.65% |
| 2025-10-15 | $78.84 | $77.52 | $1.32 | 9,406,001.0 | +0.42% |
| 2025-10-14 | $78.33 | $76.84 | $1.48 | 12,137,464.0 | -0.12% |
| 2025-10-13 | $78.18 | $77.62 | $0.56 | 8,736,052.0 | +1.51% |
| 2025-10-10 | $79.28 | $76.79 | $2.48 | 19,296,687.0 | -2.68% |
| 2025-10-09 | $79.28 | $78.72 | $0.555 | 5,661,748.0 | -0.28% |
| 2025-10-08 | $79.19 | $78.75 | $0.435 | 5,188,102.0 | +0.58% |
| 2025-10-07 | $79.17 | $78.54 | $0.625 | 18,273,547.0 | -0.37% |
Spdr Portfolio S P 500 Etf 주식 (SPLG) 연도별 가격 이력
이 심층 분석에서는 Spdr Portfolio S P 500 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPLG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Portfolio S P 500 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Portfolio S P 500 Etf 주식 (SPLG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 1969-12 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| 2025-10 | $81.14 | $76.79 | $4.34 | 232,155,843.0 | +2.12% |
| 2025-09 | $78.73 | $74.70 | $4.03 | 205,688,564.0 | +3.21% |
| 2025-08 | $76.42 | $72.86 | $3.56 | 168,523,496.0 | +2.10% |
| 2025-07 | $75.28 | $72.40 | $2.88 | 165,875,375.0 | +2.27% |
| 2025-06 | $72.84 | $68.83 | $4.01 | 219,017,972.0 | +4.85% |
| 2025-05 | $70.05 | $65.40 | $4.65 | 153,342,446.0 | +6.33% |
| 2025-04 | $66.72 | $56.67 | $10.06 | 364,347,679.0 | -0.85% |
| 2025-03 | $70.27 | $64.32 | $5.95 | 230,754,856.0 | -5.91% |
| 2025-02 | $72.14 | $68.52 | $3.62 | 127,611,813.0 | -1.29% |
| 2025-01 | $71.85 | $67.68 | $4.17 | 149,948,759.0 | +2.70% |
Spdr Portfolio S P 500 Etf 주식 (SPLG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $71.64 | $68.57 | $3.08 | 140,008,361.0 | -2.38% |
| 2024-11 | $70.97 | $66.80 | $4.17 | 118,710,363.0 | +6.00% |
| 2024-10 | $68.94 | $66.49 | $2.45 | 133,799,739.0 | -0.93% |
| 2024-09 | $67.58 | $63.45 | $4.13 | 134,691,396.0 | +1.86% |
| 2024-08 | $66.36 | $60.02 | $6.34 | 138,129,302.0 | +2.41% |
| 2024-07 | $66.47 | $63.21 | $3.26 | 121,568,084.0 | +1.12% |
| 2024-06 | $64.72 | $61.48 | $3.24 | 99,801,067.0 | +3.19% |
| 2024-05 | $62.70 | $58.76 | $3.94 | 131,573,870.0 | +5.01% |
| 2024-04 | $61.68 | $58.09 | $3.59 | 208,608,274.0 | -4.01% |
| 2024-03 | $61.70 | $59.39 | $2.30 | 162,206,705.0 | +2.96% |
| 2024-02 | $60.01 | $56.91 | $3.10 | 206,991,661.0 | +5.17% |
| 2024-01 | $57.82 | $54.87 | $2.95 | 153,721,665.0 | +1.65% |
Spdr Portfolio S P 500 Etf 주식 (SPLG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $56.16 | $53.43 | $2.73 | 123,037,424.0 | +4.14% |
| 2023-11 | $53.90 | $49.23 | $4.67 | 116,675,700.0 | +9.13% |
| 2023-10 | $51.52 | $48.12 | $3.40 | 136,091,589.0 | -2.13% |
| 2023-09 | $53.35 | $49.65 | $3.70 | 63,198,779.0 | -5.12% |
| 2023-08 | $53.76 | $50.92 | $2.84 | 78,032,009.0 | -1.56% |
| 2023-07 | $54.02 | $51.38 | $2.63 | 64,442,263.0 | +3.26% |
| 2023-06 | $52.30 | $49.01 | $3.30 | 62,325,592.0 | +6.04% |
| 2023-05 | $49.69 | $47.48 | $2.21 | 71,582,042.0 | +0.49% |
| 2023-04 | $48.90 | $47.48 | $1.42 | 69,872,380.0 | +1.56% |
| 2023-03 | $48.17 | $44.75 | $3.42 | 90,354,787.0 | +3.33% |
| 2023-02 | $49.18 | $46.29 | $2.89 | 65,408,202.0 | -2.51% |
| 2023-01 | $47.99 | $44.43 | $3.56 | 72,113,316.0 | +6.27% |
0.30%
자본화:
|
볼륨(24시간):