Stockscreener 앱 받기
50.94
0.78%
-0.40
시간 외 거래:
50.94
Spdr Portfolio S P 400 Mid Cap Etf 주식 (SPMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $51.35 | $50.70 | $0.65 | 1,390,761.0 | -0.78% |
| 2025-05-05 | $51.68 | $51.04 | $0.6363 | 821,985.0 | -0.16% |
| 2025-05-02 | $51.54 | $50.87 | $0.6702 | 1,003,893.0 | +2.33% |
| 2025-05-01 | $50.76 | $49.88 | $0.88 | 2,213,210.0 | +0.62% |
| 2025-04-30 | $50.06 | $48.85 | $1.21 | 1,464,549.0 | -0.24% |
| 2025-04-29 | $50.31 | $49.44 | $0.8698 | 835,708.0 | +0.46% |
| 2025-04-28 | $50.12 | $49.31 | $0.8094 | 1,272,426.0 | +0.36% |
| 2025-04-25 | $49.78 | $49.25 | $0.5287 | 1,016,252.0 | -0.46% |
| 2025-04-24 | $49.93 | $48.80 | $1.13 | 1,076,197.0 | +2.19% |
| 2025-04-23 | $50.30 | $48.65 | $1.64 | 1,827,468.0 | +1.27% |
| 2025-04-22 | $48.37 | $47.52 | $0.85 | 1,341,359.0 | +2.53% |
| 2025-04-21 | $47.80 | $46.53 | $1.27 | 1,620,766.0 | -2.29% |
| 2025-04-17 | $48.40 | $47.75 | $0.6484 | 1,218,598.0 | +0.90% |
| 2025-04-16 | $48.33 | $47.17 | $1.16 | 2,098,007.0 | -1.08% |
| 2025-04-15 | $48.80 | $48.12 | $0.6861 | 3,763,938.0 | -0.19% |
| 2025-04-14 | $48.58 | $47.57 | $1.01 | 3,546,399.0 | +1.17% |
| 2025-04-11 | $47.87 | $46.22 | $1.65 | 3,451,782.0 | +1.38% |
| 2025-04-10 | $47.96 | $45.81 | $2.15 | 3,016,932.0 | -4.07% |
| 2025-04-09 | $49.37 | $44.25 | $5.12 | 6,789,304.0 | +9.33% |
| 2025-04-08 | $47.48 | $44.29 | $3.19 | 3,020,346.0 | -2.22% |
Spdr Portfolio S P 400 Mid Cap Etf 주식 (SPMD) 연도별 가격 이력
이 심층 분석에서는 Spdr Portfolio S P 400 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 Spdr Portfolio S P 400 Mid Cap Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Portfolio S P 400 Mid Cap Etf 주식 (SPMD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $51.68 | $49.88 | $1.80 | 6,820,610.0 | +2.00% |
| 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% |
Spdr Portfolio S P 400 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% |
Spdr Portfolio S P 400 Mid Cap Etf 주식 (SPMD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $49.33 | $44.80 | $4.53 | 18,907,030.0 | +8.27% |
| 2023-11 | $45.19 | $41.11 | $4.08 | 15,564,814.0 | +8.51% |
| 2023-10 | $44.28 | $40.67 | $3.61 | 20,034,203.0 | -5.30% |
| 2023-09 | $46.94 | $43.16 | $3.78 | 13,389,583.0 | -5.58% |
| 2023-08 | $47.75 | $44.72 | $3.03 | 15,352,391.0 | -2.97% |
| 2023-07 | $47.99 | $44.72 | $3.27 | 9,992,279.0 | +4.16% |
| 2023-06 | $46.08 | $42.06 | $4.02 | 13,972,546.0 | +8.64% |
| 2023-05 | $43.98 | $41.97 | $2.01 | 12,871,179.0 | -3.14% |
| 2023-04 | $44.21 | $42.48 | $1.73 | 13,524,392.0 | -0.75% |
| 2023-03 | $46.51 | $41.09 | $5.42 | 18,905,780.0 | -3.62% |
| 2023-02 | $47.96 | $45.11 | $2.85 | 11,705,742.0 | -1.85% |
| 2023-01 | $46.45 | $42.01 | $4.44 | 12,445,625.0 | +9.29% |
0.67%
자본화:
|
볼륨(24시간):