Stockscreener 앱 받기
51.04
1.27%
0.64
State Street Spdr Portfolio S P 600 Tm Small Cap Etf 주식 (SPSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $51.28 | $50.28 | $1.00 | 2,919,279.0 | +1.27% |
| 2026-02-12 | $51.90 | $50.08 | $1.82 | 2,590,830.0 | -1.87% |
| 2026-02-11 | $52.04 | $51.10 | $0.9359 | 1,896,692.0 | -0.23% |
| 2026-02-10 | $51.84 | $51.43 | $0.405 | 1,793,295.0 | +0.06% |
| 2026-02-09 | $51.61 | $51.09 | $0.5199 | 2,572,351.0 | +0.04% |
| 2026-02-06 | $51.58 | $50.50 | $1.08 | 1,500,487.0 | +2.68% |
| 2026-02-05 | $50.72 | $49.90 | $0.82 | 3,276,992.0 | -0.60% |
| 2026-02-04 | $50.79 | $49.93 | $0.86 | 2,444,017.0 | +0.80% |
| 2026-02-03 | $50.55 | $49.38 | $1.17 | 3,093,585.0 | -0.06% |
| 2026-02-02 | $50.23 | $49.26 | $0.97 | 2,139,714.0 | +1.13% |
| 2026-01-30 | $49.78 | $49.09 | $0.685 | 2,510,223.0 | -0.74% |
| 2026-01-29 | $50.04 | $49.17 | $0.8655 | 2,146,079.0 | +0.65% |
| 2026-01-28 | $50.13 | $49.47 | $0.665 | 1,557,507.0 | -0.52% |
| 2026-01-27 | $49.99 | $49.53 | $0.4549 | 1,202,611.0 | -0.30% |
| 2026-01-26 | $50.23 | $49.72 | $0.51 | 1,260,181.0 | +0.04% |
| 2026-01-23 | $50.75 | $49.78 | $0.965 | 2,937,770.0 | -1.85% |
| 2026-01-22 | $51.30 | $50.77 | $0.52 | 1,474,674.0 | +0.32% |
| 2026-01-21 | $50.87 | $49.79 | $1.08 | 2,661,491.0 | +2.55% |
| 2026-01-20 | $49.84 | $49.31 | $0.535 | 3,939,028.0 | -1.44% |
| 2026-01-16 | $50.34 | $50.00 | $0.3306 | 1,703,339.0 | -0.30% |
| 2026-01-15 | $50.46 | $49.76 | $0.70 | 1,629,998.0 | +1.41% |
State Street Spdr Portfolio S P 600 Tm Small Cap Etf 주식 (SPSM) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr Portfolio S P 600 Tm 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 State Street Spdr Portfolio S P 600 Tm Small 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 600 Tm Small Cap Etf 주식 (SPSM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $52.04 | $49.26 | $2.78 | 27,146,521.0 | +3.19% |
| 2026-01 | $51.30 | $46.72 | $4.57 | 52,221,379.0 | +5.55% |
State Street Spdr Portfolio S P 600 Tm Small Cap Etf 주식 (SPSM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $49.02 | $46.62 | $2.40 | 35,275,165.0 | +0.70% |
| 2025-11 | $47.53 | $43.66 | $3.88 | 47,322,816.0 | +2.59% |
| 2025-10 | $47.58 | $44.48 | $3.10 | 41,731,464.0 | -0.86% |
| 2025-09 | $47.32 | $45.30 | $2.02 | 34,287,469.0 | +0.61% |
| 2025-08 | $46.44 | $41.76 | $4.68 | 36,363,228.0 | +7.12% |
| 2025-07 | $44.75 | $42.32 | $2.43 | 39,564,350.0 | +0.89% |
| 2025-06 | $42.95 | $40.46 | $2.48 | 29,681,341.0 | +3.65% |
| 2025-05 | $42.36 | $38.92 | $3.44 | 33,151,196.0 | +5.12% |
| 2025-04 | $41.56 | $34.79 | $6.77 | 62,008,509.0 | -4.07% |
| 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% |
State Street Spdr Portfolio S P 600 Tm 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% |
0.74%
0.47%
자본화:
|
볼륨(24시간):