Stockscreener 앱 받기
36.16
6.19%
-2.265
Spdr Portfolio S P 600 Small Cap Etf 주식 (SPSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-10 | $37.55 | $35.83 | $1.72 | 1,684,090.0 | -6.09% |
| 2025-04-09 | $38.83 | $34.79 | $4.04 | 5,337,645.0 | +8.71% |
| 2025-04-08 | $37.79 | $34.89 | $2.90 | 5,550,466.0 | -2.96% |
| 2025-04-07 | $38.25 | $35.00 | $3.25 | 6,462,768.0 | -1.25% |
| 2025-04-04 | $37.45 | $35.93 | $1.52 | 6,449,810.0 | -4.26% |
| 2025-04-03 | $39.91 | $38.51 | $1.40 | 5,152,870.0 | -7.16% |
| 2025-04-02 | $41.56 | $40.30 | $1.26 | 2,006,528.0 | +1.49% |
| 2025-04-01 | $41.11 | $40.27 | $0.84 | 2,425,836.0 | +0.32% |
| 2025-03-31 | $40.99 | $39.90 | $1.09 | 1,942,462.0 | +0.39% |
| 2025-03-28 | $41.41 | $40.34 | $1.07 | 2,004,774.0 | -2.07% |
| 2025-03-27 | $41.77 | $41.28 | $0.49 | 3,592,939.0 | -0.53% |
| 2025-03-26 | $42.15 | $41.46 | $0.687 | 1,449,616.0 | -0.55% |
| 2025-03-25 | $42.19 | $41.75 | $0.4399 | 1,238,629.0 | -0.47% |
| 2025-03-24 | $42.18 | $41.65 | $0.526 | 1,195,143.0 | +2.18% |
| 2025-03-21 | $41.39 | $40.83 | $0.5644 | 2,285,642.0 | -0.70% |
| 2025-03-20 | $41.92 | $41.29 | $0.6338 | 1,404,120.0 | -0.53% |
| 2025-03-19 | $41.98 | $41.17 | $0.8088 | 1,523,100.0 | +1.39% |
| 2025-03-18 | $41.26 | $40.95 | $0.31 | 2,178,072.0 | -0.72% |
| 2025-03-17 | $41.55 | $40.91 | $0.6371 | 1,587,187.0 | +1.05% |
| 2025-03-14 | $41.02 | $40.29 | $0.73 | 3,263,413.0 | +2.47% |
| 2025-03-13 | $40.82 | $39.80 | $1.02 | 2,428,896.0 | -1.65% |
| 2025-03-12 | $41.29 | $40.47 | $0.825 | 2,696,233.0 | -0.44% |
| 2025-03-11 | $41.44 | $40.51 | $0.93 | 6,424,554.0 | -0.51% |
Spdr Portfolio S P 600 Small Cap Etf 주식 (SPSM) 연도별 가격 이력
이 심층 분석에서는 Spdr Portfolio S P 600 Small Cap Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPSM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Portfolio S P 600 Small Cap Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Portfolio S P 600 Small Cap Etf 주식 (SPSM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $41.56 | $34.79 | $6.77 | 35,070,013.0 | -11.46% |
| 2025-03 | $43.91 | $39.80 | $4.11 | 48,086,824.0 | -6.58% |
| 2025-02 | $46.76 | $42.98 | $3.78 | 41,688,489.0 | -5.64% |
| 2025-01 | $46.94 | $43.63 | $3.31 | 31,582,340.0 | +2.94% |
Spdr Portfolio S P 600 Small Cap Etf 주식 (SPSM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $49.47 | $44.37 | $5.10 | 33,176,996.0 | -8.72% |
| 2024-11 | $50.03 | $44.34 | $5.69 | 36,365,218.0 | +10.94% |
| 2024-10 | $46.33 | $44.01 | $2.32 | 32,144,931.0 | -2.59% |
| 2024-09 | $46.10 | $41.83 | $4.27 | 26,722,475.0 | +0.53% |
| 2024-08 | $46.29 | $40.77 | $5.52 | 28,227,105.0 | -1.61% |
| 2024-07 | $46.96 | $40.94 | $6.02 | 41,965,906.0 | +10.79% |
| 2024-06 | $43.02 | $40.61 | $2.41 | 21,383,954.0 | -2.67% |
| 2024-05 | $43.43 | $40.65 | $2.78 | 22,851,443.0 | +4.92% |
| 2024-04 | $43.14 | $39.65 | $3.49 | 36,685,676.0 | -5.51% |
| 2024-03 | $43.26 | $40.84 | $2.41 | 31,855,494.0 | +2.97% |
| 2024-02 | $42.36 | $39.81 | $2.55 | 51,661,292.0 | +3.21% |
| 2024-01 | $42.35 | $39.55 | $2.80 | 55,067,404.0 | -3.98% |
Spdr Portfolio S P 600 Small Cap Etf 주식 (SPSM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $43.02 | $37.39 | $5.63 | 39,953,645.0 | +12.00% |
| 2023-11 | $38.36 | $34.44 | $3.92 | 30,928,274.0 | +8.31% |
| 2023-10 | $37.05 | $34.17 | $2.88 | 29,638,740.0 | -5.77% |
| 2023-09 | $39.93 | $36.34 | $3.59 | 26,880,200.0 | -6.06% |
| 2023-08 | $40.86 | $37.90 | $2.96 | 25,549,827.0 | -4.24% |
| 2023-07 | $41.02 | $37.59 | $3.43 | 27,529,698.0 | +5.61% |
| 2023-06 | $39.12 | $35.91 | $3.20 | 22,883,285.0 | +7.62% |
| 2023-05 | $37.48 | $35.24 | $2.24 | 20,415,820.0 | -1.74% |
| 2023-04 | $38.02 | $35.70 | $2.32 | 17,168,009.0 | -2.75% |
| 2023-03 | $40.75 | $35.47 | $5.28 | 31,717,610.0 | -5.53% |
| 2023-02 | $42.26 | $39.49 | $2.77 | 14,530,728.0 | -1.26% |
| 2023-01 | $40.49 | $36.62 | $3.87 | 18,470,260.0 | +9.52% |
1.35%
자본화:
|
볼륨(24시간):