Stockscreener 앱 받기
59.47
1.31%
0.77
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 |
|---|---|---|---|---|---|
| 2026-01-05 | $59.67 | $58.81 | $0.86 | 4,346,364.0 | +1.31% |
| 2026-01-02 | $58.81 | $57.93 | $0.8751 | 2,141,689.0 | +1.36% |
| 2025-12-31 | $58.51 | $57.90 | $0.61 | 1,154,194.0 | -1.06% |
| 2025-12-30 | $58.77 | $58.50 | $0.275 | 1,503,254.0 | -0.32% |
| 2025-12-29 | $59.12 | $58.60 | $0.515 | 1,359,312.0 | -0.63% |
| 2025-12-26 | $59.12 | $58.86 | $0.2599 | 1,235,684.0 | +0.02% |
| 2025-12-24 | $59.20 | $58.88 | $0.315 | 854,340.0 | +0.15% |
| 2025-12-23 | $59.23 | $58.81 | $0.4193 | 1,494,715.0 | -0.29% |
| 2025-12-22 | $59.34 | $58.94 | $0.4043 | 1,561,844.0 | +0.51% |
| 2025-12-19 | $58.95 | $58.40 | $0.545 | 2,638,530.0 | +0.82% |
| 2025-12-18 | $58.95 | $58.24 | $0.71 | 2,008,595.0 | +0.46% |
| 2025-12-17 | $58.96 | $58.05 | $0.9043 | 2,440,508.0 | -0.45% |
| 2025-12-16 | $58.88 | $58.07 | $0.8067 | 2,222,017.0 | -0.66% |
| 2025-12-15 | $59.22 | $58.57 | $0.65 | 2,061,144.0 | -0.20% |
| 2025-12-12 | $59.78 | $58.71 | $1.07 | 2,667,815.0 | -1.29% |
| 2025-12-11 | $59.72 | $59.05 | $0.6699 | 1,905,061.0 | +0.98% |
| 2025-12-10 | $59.26 | $58.02 | $1.24 | 2,828,719.0 | +1.88% |
| 2025-12-09 | $58.45 | $57.86 | $0.585 | 1,584,139.0 | -0.05% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $59.67 | $57.93 | $1.74 | 10,834,417.0 | +2.69% |
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% |
0.95%
자본화:
|
볼륨(24시간):