Stockscreener 앱 받기
22.17
0.68%
0.15
시간 외 거래:
22.19
0.02
+0.09%
Spdr Portfolio Mortgage Backed Bond Etf 주식 (SPMB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $22.25 | $22.15 | $0.095 | 919,279.0 | +0.68% |
| 2025-04-02 | $22.13 | $21.99 | $0.1388 | 662,034.0 | -0.32% |
| 2025-04-01 | $22.14 | $22.06 | $0.075 | 1,090,531.0 | +0.18% |
| 2025-03-31 | $22.10 | $22.00 | $0.10 | 1,060,201.0 | +0.14% |
| 2025-03-28 | $22.04 | $21.95 | $0.089 | 513,465.0 | +0.73% |
| 2025-03-27 | $21.90 | $21.85 | $0.0482 | 512,080.0 | -0.14% |
| 2025-03-26 | $21.92 | $21.86 | $0.056 | 725,208.0 | -0.18% |
| 2025-03-25 | $21.96 | $21.90 | $0.0594 | 403,347.0 | +0.18% |
| 2025-03-24 | $21.96 | $21.89 | $0.0785 | 552,691.0 | -0.50% |
| 2025-03-21 | $22.07 | $22.00 | $0.075 | 431,767.0 | -0.09% |
| 2025-03-20 | $22.10 | $22.02 | $0.08 | 451,948.0 | +0.09% |
| 2025-03-19 | $22.03 | $21.89 | $0.1399 | 827,299.0 | +0.05% |
| 2025-03-18 | $21.99 | $21.90 | $0.09 | 558,619.0 | +0.27% |
| 2025-03-17 | $21.99 | $21.90 | $0.09 | 477,360.0 | +0.18% |
| 2025-03-14 | $21.93 | $21.86 | $0.0701 | 2,213,553.0 | -0.14% |
| 2025-03-13 | $21.96 | $21.86 | $0.10 | 560,786.0 | +0.18% |
| 2025-03-12 | $21.93 | $21.88 | $0.05 | 575,557.0 | -0.36% |
| 2025-03-11 | $22.05 | $21.93 | $0.1184 | 1,878,922.0 | -0.27% |
| 2025-03-10 | $22.07 | $21.95 | $0.115 | 823,787.0 | +0.55% |
| 2025-03-07 | $22.02 | $21.89 | $0.13 | 914,330.0 | -0.18% |
| 2025-03-06 | $21.95 | $21.86 | $0.095 | 1,215,359.0 | +0.05% |
| 2025-03-05 | $22.06 | $21.92 | $0.14 | 825,598.0 | -0.32% |
Spdr Portfolio Mortgage Backed Bond Etf 주식 (SPMB) 연도별 가격 이력
이 심층 분석에서는 Spdr Portfolio Mortgage Backed Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPMB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Portfolio Mortgage Backed Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Portfolio Mortgage Backed Bond Etf 주식 (SPMB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $22.25 | $21.99 | $0.2538 | 3,591,123.0 | +0.54% |
| 2025-03 | $22.12 | $21.85 | $0.2689 | 16,323,850.0 | -0.41% |
| 2025-02 | $22.15 | $21.46 | $0.69 | 15,501,003.0 | +2.36% |
| 2025-01 | $21.74 | $21.20 | $0.54 | 18,819,792.0 | +0.37% |
Spdr Portfolio Mortgage Backed Bond Etf 주식 (SPMB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.14 | $21.39 | $0.7549 | 16,313,323.0 | -2.31% |
| 2024-11 | $22.09 | $21.60 | $0.495 | 25,319,412.0 | +1.10% |
| 2024-10 | $22.59 | $21.74 | $0.845 | 27,207,718.0 | -3.06% |
| 2024-09 | $22.76 | $22.34 | $0.4163 | 16,313,952.0 | +0.72% |
| 2024-08 | $22.52 | $22.03 | $0.49 | 12,835,802.0 | +1.41% |
| 2024-07 | $22.08 | $21.32 | $0.765 | 15,251,829.0 | +2.27% |
| 2024-06 | $21.79 | $21.33 | $0.46 | 11,583,031.0 | +0.98% |
| 2024-05 | $21.63 | $20.93 | $0.70 | 12,756,024.0 | +1.71% |
| 2024-04 | $21.57 | $20.92 | $0.65 | 18,497,367.0 | -3.31% |
| 2024-03 | $21.83 | $21.42 | $0.4099 | 13,214,907.0 | +0.74% |
| 2024-02 | $22.13 | $21.38 | $0.749 | 18,454,235.0 | -2.09% |
| 2024-01 | $22.12 | $21.65 | $0.4699 | 23,969,291.0 | -0.23% |
Spdr Portfolio Mortgage Backed Bond Etf 주식 (SPMB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.18 | $21.22 | $0.9591 | 19,686,813.0 | +3.66% |
| 2023-11 | $21.40 | $20.29 | $1.11 | 17,285,784.0 | +4.93% |
| 2023-10 | $20.78 | $20.00 | $0.78 | 22,322,549.0 | -2.45% |
| 2023-09 | $21.48 | $20.67 | $0.8091 | 14,774,535.0 | -3.44% |
| 2023-08 | $21.70 | $21.10 | $0.60 | 18,926,287.0 | -1.15% |
| 2023-07 | $22.01 | $21.39 | $0.62 | 17,936,805.0 | -0.55% |
| 2023-06 | $22.05 | $21.73 | $0.3156 | 18,263,192.0 | -0.50% |
| 2023-05 | $22.43 | $21.61 | $0.82 | 15,684,404.0 | -0.99% |
| 2023-04 | $22.49 | $21.93 | $0.56 | 15,468,792.0 | +0.27% |
| 2023-03 | $22.45 | $22.00 | $0.45 | 12,725,588.0 | +0.00% |
3.72%
자본화:
|
볼륨(24시간):