Stockscreener 앱 받기
63.26
0.84%
0.53
시간 외 거래:
63.26
State Street Spdr Portfolio S P 400 Tm Mid Cap Etf 주식 (SPMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-02 | $63.39 | $62.20 | $1.19 | 3,635,054.0 | +0.84% |
| 2026-02-27 | $62.73 | $62.13 | $0.60 | 2,264,508.0 | -0.82% |
| 2026-02-26 | $63.43 | $62.52 | $0.91 | 2,157,353.0 | +0.43% |
| 2026-02-25 | $63.21 | $62.52 | $0.69 | 2,979,443.0 | +0.37% |
| 2026-02-24 | $62.85 | $62.11 | $0.74 | 1,674,788.0 | +0.92% |
| 2026-02-23 | $63.09 | $61.81 | $1.28 | 1,887,857.0 | -1.75% |
| 2026-02-20 | $63.67 | $62.68 | $0.99 | 3,805,397.0 | +0.67% |
| 2026-02-19 | $62.91 | $62.44 | $0.47 | 3,006,533.0 | -0.05% |
| 2026-02-18 | $63.34 | $62.44 | $0.895 | 1,661,638.0 | +0.45% |
| 2026-02-17 | $62.81 | $61.84 | $0.97 | 2,308,732.0 | +0.19% |
| 2026-02-13 | $62.85 | $61.52 | $1.33 | 3,026,815.0 | +0.95% |
| 2026-02-12 | $63.65 | $61.59 | $2.06 | 4,063,737.0 | -1.42% |
| 2026-02-11 | $63.54 | $62.45 | $1.09 | 2,195,940.0 | -0.27% |
| 2026-02-10 | $63.26 | $62.84 | $0.42 | 2,188,597.0 | -0.08% |
| 2026-02-09 | $63.17 | $62.61 | $0.56 | 4,926,710.0 | +0.14% |
| 2026-02-06 | $63.02 | $61.69 | $1.33 | 3,297,836.0 | +3.18% |
| 2026-02-05 | $61.54 | $60.75 | $0.79 | 3,822,455.0 | -0.54% |
| 2026-02-04 | $61.69 | $60.59 | $1.10 | 4,401,269.0 | +0.71% |
| 2026-02-03 | $61.38 | $60.19 | $1.19 | 2,950,908.0 | +0.20% |
State Street Spdr Portfolio S P 400 Tm Mid Cap Etf 주식 (SPMD) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr Portfolio S P 400 Tm Mid Cap Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPMD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr Portfolio S P 400 Tm Mid Cap Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr Portfolio S P 400 Tm Mid Cap Etf 주식 (SPMD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $63.39 | $62.20 | $1.19 | 7,270,108.0 | +0.84% |
| 2026-02 | $63.67 | $59.96 | $3.71 | 55,735,256.0 | +4.12% |
| 2026-01 | $62.33 | $57.93 | $4.40 | 62,234,501.0 | +4.04% |
State Street Spdr Portfolio S P 400 Tm Mid Cap Etf 주식 (SPMD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $59.78 | $57.54 | $2.24 | 41,356,760.0 | +0.72% |
| 2025-11 | $58.23 | $54.52 | $3.70 | 56,001,045.0 | +2.11% |
| 2025-10 | $58.34 | $55.39 | $2.95 | 48,853,803.0 | -0.49% |
| 2025-09 | $58.41 | $56.33 | $2.08 | 33,406,797.0 | +0.14% |
| 2025-08 | $57.53 | $53.73 | $3.80 | 28,330,283.0 | +3.37% |
| 2025-07 | $56.59 | $54.12 | $2.47 | 21,969,718.0 | +1.60% |
| 2025-06 | $54.71 | $51.87 | $2.84 | 26,233,106.0 | +3.21% |
| 2025-05 | $54.23 | $49.88 | $4.35 | 23,086,917.0 | +5.51% |
| 2025-04 | $52.40 | $43.99 | $8.41 | 61,567,438.0 | -2.42% |
| 2025-03 | $54.62 | $49.95 | $4.67 | 36,654,770.0 | -5.80% |
| 2025-02 | $57.30 | $53.52 | $3.78 | 28,586,128.0 | -4.21% |
| 2025-01 | $57.83 | $53.87 | $3.96 | 26,298,917.0 | +3.71% |
State Street Spdr Portfolio S P 400 Tm Mid Cap Etf 주식 (SPMD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $59.19 | $54.08 | $5.11 | 22,749,263.0 | -7.69% |
| 2024-11 | $59.94 | $54.24 | $5.70 | 21,430,668.0 | +8.95% |
| 2024-10 | $56.19 | $53.70 | $2.49 | 26,529,014.0 | -0.73% |
| 2024-09 | $55.10 | $50.80 | $4.30 | 21,971,413.0 | +0.83% |
| 2024-08 | $54.73 | $49.12 | $5.61 | 18,202,099.0 | -0.17% |
| 2024-07 | $55.12 | $50.60 | $4.52 | 21,725,303.0 | +5.89% |
| 2024-06 | $52.74 | $50.59 | $2.16 | 20,423,263.0 | -2.06% |
| 2024-05 | $53.45 | $49.99 | $3.46 | 17,905,042.0 | +4.43% |
| 2024-04 | $53.41 | $49.38 | $4.03 | 22,774,943.0 | -5.96% |
| 2024-03 | $53.56 | $50.51 | $3.05 | 22,324,815.0 | +5.33% |
| 2024-02 | $50.84 | $47.57 | $3.27 | 33,869,994.0 | +5.76% |
| 2024-01 | $48.94 | $46.81 | $2.13 | 24,180,916.0 | -1.72% |
0.22%
0.30%
자본화:
|
볼륨(24시간):