Stockscreener 앱 받기
50.21
1.59%
-0.81
시간 외 거래:
50.43
0.22
+0.44%
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 |
|---|---|---|---|---|---|
| 2025-03-13 | $51.06 | $49.95 | $1.11 | 2,117,259.0 | -1.59% |
| 2025-03-12 | $51.69 | $50.67 | $1.02 | 3,377,857.0 | -0.04% |
| 2025-03-11 | $51.67 | $50.64 | $1.03 | 2,754,572.0 | -0.55% |
| 2025-03-10 | $52.26 | $50.91 | $1.35 | 1,952,842.0 | -2.15% |
| 2025-03-07 | $52.59 | $51.26 | $1.34 | 2,486,397.0 | +0.71% |
| 2025-03-06 | $52.79 | $51.86 | $0.93 | 2,074,200.0 | -1.57% |
| 2025-03-05 | $52.97 | $51.94 | $1.03 | 2,246,408.0 | +1.22% |
| 2025-03-04 | $52.90 | $52.21 | $0.69 | 292,042.0 | -1.58% |
| 2025-03-03 | $54.62 | $52.82 | $1.80 | 2,084,836.0 | -2.25% |
| 2025-02-28 | $54.33 | $53.52 | $0.81 | 1,404,806.0 | +1.08% |
| 2025-02-27 | $54.64 | $53.73 | $0.905 | 1,422,611.0 | -1.27% |
| 2025-02-26 | $54.97 | $54.28 | $0.6909 | 1,680,240.0 | +0.22% |
| 2025-02-25 | $54.73 | $53.90 | $0.83 | 1,561,878.0 | -0.02% |
| 2025-02-24 | $54.70 | $54.00 | $0.70 | 1,585,271.0 | -0.17% |
| 2025-02-21 | $56.07 | $54.24 | $1.83 | 1,451,307.0 | -2.37% |
| 2025-02-20 | $56.21 | $55.44 | $0.77 | 1,137,792.0 | -0.99% |
| 2025-02-19 | $56.43 | $56.10 | $0.33 | 1,478,972.0 | -0.51% |
| 2025-02-18 | $56.59 | $56.15 | $0.44 | 3,096,136.0 | +0.87% |
| 2025-02-14 | $56.47 | $56.01 | $0.4646 | 802,217.0 | -0.04% |
| 2025-02-13 | $56.15 | $55.63 | $0.51 | 1,234,737.0 | +0.92% |
| 2025-02-12 | $55.78 | $55.20 | $0.58 | 2,267,312.0 | -0.71% |
| 2025-02-11 | $56.19 | $55.83 | $0.355 | 902,617.0 | -0.46% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $54.62 | $49.95 | $4.67 | 21,503,672.0 | -7.58% |
| 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% |
0.51%
자본화:
|
볼륨(24시간):