Stockscreener 앱 받기
64.30
0.97%
0.62
시간 외 거래:
64.27
-0.03
-0.05%
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 |
|---|---|---|---|---|---|
| 2026-10-02 | $64.65 | $64.18 | $0.47 | 1,735,772.0 | +0.97% |
| 2026-10-01 | $63.80 | $62.68 | $1.12 | 2,749,997.0 | +1.02% |
| 2026-09-30 | $63.57 | $63.04 | $0.53 | 2,048,069.0 | -0.57% |
| 2026-09-29 | $63.69 | $63.03 | $0.6601 | 1,950,074.0 | -0.09% |
| 2026-09-28 | $63.74 | $63.13 | $0.605 | 2,203,449.0 | -0.74% |
| 2026-09-25 | $64.08 | $63.52 | $0.565 | 1,433,197.0 | +0.36% |
| 2026-09-24 | $63.95 | $63.41 | $0.545 | 1,958,603.0 | -0.45% |
| 2026-09-23 | $64.48 | $63.96 | $0.525 | 1,726,043.0 | -0.59% |
| 2026-09-22 | $64.64 | $64.16 | $0.4847 | 1,810,892.0 | +0.31% |
| 2026-09-21 | $64.44 | $63.98 | $0.465 | 1,407,429.0 | +0.05% |
| 2026-09-18 | $64.48 | $63.93 | $0.55 | 1,651,603.0 | -0.34% |
| 2026-09-17 | $64.84 | $64.34 | $0.505 | 931,866.0 | +0.56% |
| 2026-09-16 | $64.81 | $63.41 | $1.41 | 1,583,445.0 | -0.59% |
| 2026-09-15 | $64.77 | $64.26 | $0.51 | 1,153,232.0 | -0.40% |
| 2026-09-14 | $65.00 | $64.59 | $0.41 | 1,667,831.0 | -0.92% |
| 2026-09-11 | $65.41 | $65.02 | $0.39 | 1,197,064.0 | +0.80% |
| 2026-09-10 | $65.19 | $64.63 | $0.5599 | 1,355,705.0 | -0.95% |
| 2026-09-09 | $65.99 | $65.28 | $0.705 | 1,361,045.0 | -1.07% |
| 2026-09-08 | $66.59 | $66.01 | $0.58 | 1,385,374.0 | -0.63% |
| 2026-09-04 | $66.64 | $66.01 | $0.63 | 1,059,831.0 | +0.15% |
| 2026-09-03 | $66.38 | $65.75 | $0.63 | 1,327,259.0 | +0.84% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $64.65 | $62.68 | $1.97 | 6,221,541.0 | +2.00% |
| 2026-09 | $66.64 | $63.03 | $3.61 | 32,359,919.0 | -4.56% |
| 2026-08 | $68.97 | $65.90 | $3.07 | 29,007,902.0 | +0.14% |
| 2026-07 | $67.65 | $64.89 | $2.76 | 30,087,514.0 | -2.37% |
| 2026-06 | $67.68 | $64.07 | $3.61 | 36,524,681.0 | +3.29% |
| 2026-05 | $65.85 | $62.37 | $3.48 | 33,458,051.0 | +2.51% |
| 2026-04 | $64.91 | $58.64 | $6.27 | 43,329,763.0 | +7.75% |
| 2026-03 | $63.39 | $57.30 | $6.09 | 100,125,190.0 | -5.60% |
| 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% |
1.04%
자본화:
|
볼륨(24시간):