Stockscreener 앱 받기
39.62
0.96%
-0.29
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 |
|---|---|---|---|---|---|
| 2025-05-06 | $39.66 | $39.45 | $0.205 | 61,943.0 | -0.63% |
| 2025-05-05 | $40.22 | $39.74 | $0.4763 | 1,035,643.0 | -0.67% |
| 2025-05-02 | $40.31 | $39.72 | $0.59 | 2,654,552.0 | +2.27% |
| 2025-05-01 | $39.66 | $38.92 | $0.733 | 1,496,070.0 | +0.49% |
| 2025-04-30 | $39.20 | $38.21 | $0.985 | 1,362,040.0 | -0.53% |
| 2025-04-29 | $39.45 | $38.68 | $0.77 | 904,151.0 | +0.54% |
| 2025-04-28 | $39.34 | $38.64 | $0.7007 | 897,334.0 | +0.39% |
| 2025-04-25 | $38.97 | $38.42 | $0.55 | 1,246,877.0 | +0.08% |
| 2025-04-24 | $39.00 | $38.07 | $0.93 | 2,164,305.0 | +1.94% |
| 2025-04-23 | $39.35 | $38.09 | $1.27 | 1,689,364.0 | +1.22% |
| 2025-04-22 | $37.81 | $37.10 | $0.7054 | 1,461,855.0 | +2.47% |
| 2025-04-21 | $37.28 | $36.42 | $0.8592 | 2,667,342.0 | -2.00% |
| 2025-04-17 | $37.73 | $37.16 | $0.56 | 2,276,031.0 | +1.08% |
| 2025-04-16 | $37.59 | $36.73 | $0.86 | 2,474,335.0 | -1.06% |
| 2025-04-15 | $38.04 | $37.42 | $0.62 | 1,848,816.0 | -0.19% |
| 2025-04-14 | $37.92 | $36.96 | $0.9642 | 2,182,743.0 | +1.21% |
| 2025-04-11 | $37.30 | $36.02 | $1.28 | 3,917,549.0 | +1.06% |
| 2025-04-10 | $37.55 | $35.83 | $1.72 | 3,529,844.0 | -4.27% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $40.31 | $38.92 | $1.39 | 5,248,208.0 | +1.43% |
| 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% |
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% |
1.09%
자본화:
|
볼륨(24시간):