Stockscreener 앱 받기
75.91
1.52%
1.14
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 |
|---|---|---|---|---|---|
| 2025-08-22 | $76.07 | $74.97 | $1.09 | 6,159,897.0 | +1.52% |
| 2025-08-21 | $75.06 | $74.57 | $0.4872 | 7,880,347.0 | -0.40% |
| 2025-08-20 | $75.25 | $74.47 | $0.78 | 9,300,621.0 | -0.27% |
| 2025-08-19 | $75.78 | $75.13 | $0.65 | 6,577,813.0 | -0.55% |
| 2025-08-18 | $75.77 | $75.55 | $0.215 | 7,843,320.0 | -0.03% |
| 2025-08-15 | $76.01 | $75.59 | $0.4153 | 6,091,771.0 | -0.22% |
| 2025-08-14 | $75.96 | $75.57 | $0.3899 | 5,363,091.0 | +0.03% |
| 2025-08-13 | $76.03 | $75.62 | $0.4083 | 6,784,626.0 | +0.32% |
| 2025-08-12 | $75.64 | $74.92 | $0.715 | 7,698,830.0 | +1.10% |
| 2025-08-11 | $75.17 | $74.67 | $0.50 | 7,599,991.0 | -0.21% |
| 2025-08-08 | $75.02 | $74.57 | $0.45 | 5,176,226.0 | +0.77% |
| 2025-08-07 | $74.94 | $74.01 | $0.925 | 7,079,564.0 | -0.07% |
| 2025-08-06 | $74.52 | $73.90 | $0.6199 | 13,935,962.0 | +0.74% |
| 2025-08-05 | $74.42 | $73.77 | $0.65 | 7,166,268.0 | -0.48% |
| 2025-08-04 | $74.25 | $73.59 | $0.66 | 5,830,640.0 | +1.50% |
| 2025-08-01 | $73.68 | $72.86 | $0.825 | 11,737,174.0 | -1.60% |
| 2025-07-31 | $75.28 | $74.20 | $1.07 | 8,246,478.0 | -0.42% |
| 2025-07-30 | $75.02 | $74.30 | $0.7199 | 7,656,093.0 | -0.12% |
| 2025-07-29 | $75.13 | $74.63 | $0.50 | 7,581,708.0 | -0.25% |
| 2025-07-28 | $75.06 | $74.77 | $0.29 | 5,363,823.0 | +0.00% |
| 2025-07-25 | $75.01 | $74.69 | $0.3155 | 4,372,102.0 | +0.38% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $76.07 | $72.86 | $3.21 | 128,386,038.0 | +2.11% |
| 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% |
1.41%
자본화:
|
볼륨(24시간):