Stockscreener 앱 받기
59.45
5.99%
-3.79
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 |
|---|---|---|---|---|---|
| 2025-04-04 | $61.84 | $59.40 | $2.44 | 24,520,591.0 | -5.99% |
| 2025-04-03 | $64.44 | $63.16 | $1.28 | 13,085,551.0 | -4.74% |
| 2025-04-02 | $66.72 | $65.26 | $1.47 | 21,385,976.0 | +0.61% |
| 2025-04-01 | $66.20 | $65.11 | $1.09 | 9,488,772.0 | +0.35% |
| 2025-03-31 | $65.93 | $64.32 | $1.61 | 12,701,910.0 | +0.60% |
| 2025-03-28 | $66.60 | $65.28 | $1.32 | 11,642,673.0 | -2.30% |
| 2025-03-27 | $67.36 | $66.65 | $0.705 | 21,817,277.0 | -0.30% |
| 2025-03-26 | $67.98 | $66.92 | $1.06 | 6,650,104.0 | -1.13% |
| 2025-03-25 | $68.01 | $67.70 | $0.31 | 9,863,817.0 | +0.22% |
| 2025-03-24 | $67.86 | $67.28 | $0.57 | 7,806,658.0 | +1.74% |
| 2025-03-21 | $66.64 | $65.84 | $0.8006 | 6,493,749.0 | +0.02% |
| 2025-03-20 | $67.11 | $66.20 | $0.9194 | 8,423,109.0 | -0.21% |
| 2025-03-19 | $67.16 | $66.06 | $1.10 | 16,981,324.0 | +1.05% |
| 2025-03-18 | $66.46 | $65.77 | $0.69 | 7,920,391.0 | -1.03% |
| 2025-03-17 | $67.02 | $66.16 | $0.8599 | 8,352,228.0 | +0.76% |
| 2025-03-14 | $66.32 | $65.36 | $0.96 | 5,685,157.0 | +2.03% |
| 2025-03-13 | $65.76 | $64.67 | $1.09 | 10,567,568.0 | -1.32% |
| 2025-03-12 | $66.24 | $65.14 | $1.10 | 13,472,546.0 | +0.50% |
| 2025-03-11 | $66.20 | $64.94 | $1.26 | 14,130,936.0 | -0.80% |
| 2025-03-10 | $66.98 | $65.35 | $1.64 | 14,212,406.0 | -2.66% |
| 2025-03-07 | $67.91 | $66.55 | $1.36 | 12,963,582.0 | +0.53% |
| 2025-03-06 | $68.24 | $67.06 | $1.17 | 11,697,544.0 | -1.76% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $66.72 | $59.40 | $7.32 | 93,001,481.0 | -9.60% |
| 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% |
5.93%
자본화:
|
볼륨(24시간):