Stockscreener 앱 받기
55.55
0.66%
-0.39
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 |
|---|---|---|---|---|---|
| 2025-07-07 | $55.96 | $55.41 | $0.5499 | 367,833.0 | -0.68% |
| 2025-07-03 | $56.02 | $55.70 | $0.32 | 531,186.0 | +0.61% |
| 2025-07-02 | $55.60 | $54.88 | $0.72 | 1,216,651.0 | +1.02% |
| 2025-07-01 | $55.43 | $54.12 | $1.31 | 1,826,329.0 | +1.21% |
| 2025-06-30 | $54.49 | $54.16 | $0.33 | 1,505,469.0 | +0.04% |
| 2025-06-27 | $54.71 | $54.04 | $0.67 | 1,068,186.0 | +0.22% |
| 2025-06-26 | $54.27 | $53.68 | $0.59 | 1,406,943.0 | +1.36% |
| 2025-06-25 | $53.97 | $53.42 | $0.55 | 1,160,487.0 | -0.82% |
| 2025-06-24 | $54.07 | $53.55 | $0.5167 | 3,396,283.0 | +0.95% |
| 2025-06-23 | $53.48 | $52.46 | $1.02 | 1,259,152.0 | +0.49% |
| 2025-06-20 | $53.54 | $52.95 | $0.585 | 1,182,693.0 | +0.00% |
| 2025-06-18 | $53.61 | $52.99 | $0.62 | 1,578,875.0 | +0.34% |
| 2025-06-17 | $53.37 | $52.95 | $0.4199 | 1,193,767.0 | -0.84% |
| 2025-06-16 | $53.73 | $53.19 | $0.54 | 982,501.0 | +1.12% |
| 2025-06-13 | $53.47 | $52.66 | $0.805 | 1,616,463.0 | -1.55% |
| 2025-06-12 | $53.69 | $53.20 | $0.49 | 1,083,450.0 | +0.11% |
| 2025-06-11 | $54.12 | $53.48 | $0.635 | 1,422,935.0 | -0.52% |
| 2025-06-10 | $54.11 | $53.72 | $0.395 | 916,744.0 | +0.32% |
| 2025-06-09 | $54.03 | $53.54 | $0.49 | 906,410.0 | +0.26% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $56.02 | $54.12 | $1.90 | 3,941,999.0 | +2.17% |
| 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% |
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% |
0.65%
자본화:
|
볼륨(24시간):