Stockscreener 앱 받기
48.77
6.70%
-3.50
시간 외 거래:
49.25
0.48
+0.98%
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 |
|---|---|---|---|---|---|
| 2025-04-03 | $50.28 | $48.73 | $1.55 | 3,800,558.0 | -6.70% |
| 2025-04-02 | $52.40 | $50.84 | $1.56 | 1,640,896.0 | +1.57% |
| 2025-04-01 | $51.64 | $50.58 | $1.06 | 1,709,707.0 | +0.55% |
| 2025-03-31 | $51.45 | $50.09 | $1.36 | 1,187,054.0 | +0.27% |
| 2025-03-28 | $51.96 | $50.80 | $1.16 | 1,434,101.0 | -1.85% |
| 2025-03-27 | $52.45 | $51.76 | $0.695 | 1,857,614.0 | -0.74% |
| 2025-03-26 | $53.07 | $52.23 | $0.836 | 1,492,056.0 | -0.63% |
| 2025-03-25 | $53.08 | $52.42 | $0.655 | 1,077,371.0 | -0.25% |
| 2025-03-24 | $52.92 | $52.22 | $0.70 | 1,002,895.0 | +2.11% |
| 2025-03-21 | $51.89 | $51.21 | $0.6769 | 1,575,530.0 | -0.56% |
| 2025-03-20 | $52.58 | $51.99 | $0.5851 | 929,149.0 | -0.72% |
| 2025-03-19 | $52.70 | $51.72 | $0.9801 | 1,331,243.0 | +1.26% |
| 2025-03-18 | $52.00 | $51.59 | $0.41 | 2,133,248.0 | -0.82% |
| 2025-03-17 | $52.38 | $51.36 | $1.02 | 1,393,512.0 | +1.52% |
| 2025-03-14 | $51.46 | $50.56 | $0.90 | 1,854,584.0 | +2.43% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $52.40 | $48.73 | $3.67 | 10,951,719.0 | -4.71% |
| 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% |
3.72%
자본화:
|
볼륨(24시간):