Stockscreener 앱 받기
45.76
0.98%
-0.455
시장 영업 전:
46.20
0.445
+0.97%
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 |
|---|---|---|---|---|---|
| 2025-08-25 | $46.07 | $45.76 | $0.315 | 1,110,927.0 | -0.98% |
| 2025-08-22 | $46.29 | $44.73 | $1.56 | 2,573,415.0 | +3.91% |
| 2025-08-21 | $44.55 | $44.16 | $0.39 | 971,586.0 | -0.11% |
| 2025-08-20 | $44.77 | $44.31 | $0.455 | 1,311,134.0 | -0.45% |
| 2025-08-19 | $45.13 | $44.58 | $0.5478 | 2,458,100.0 | +0.02% |
| 2025-08-18 | $44.82 | $44.55 | $0.27 | 1,801,699.0 | +0.25% |
| 2025-08-15 | $45.03 | $44.45 | $0.58 | 1,041,607.0 | -0.65% |
| 2025-08-14 | $45.03 | $44.55 | $0.4765 | 2,133,047.0 | -1.47% |
| 2025-08-13 | $45.56 | $44.75 | $0.8144 | 2,854,845.0 | +2.22% |
| 2025-08-12 | $44.60 | $43.46 | $1.14 | 1,585,509.0 | +3.20% |
| 2025-08-11 | $43.52 | $43.12 | $0.405 | 1,643,325.0 | -0.14% |
| 2025-08-08 | $43.47 | $43.16 | $0.31 | 723,347.0 | +0.35% |
| 2025-08-07 | $43.64 | $42.90 | $0.74 | 1,210,866.0 | -0.19% |
| 2025-08-06 | $43.32 | $43.07 | $0.25 | 1,357,864.0 | -0.05% |
| 2025-08-05 | $43.24 | $42.68 | $0.565 | 1,503,119.0 | +0.49% |
| 2025-08-04 | $43.00 | $42.42 | $0.5786 | 1,365,369.0 | +1.73% |
| 2025-08-01 | $42.53 | $41.76 | $0.77 | 1,960,378.0 | -1.68% |
| 2025-07-31 | $43.45 | $42.87 | $0.575 | 1,713,298.0 | -1.26% |
| 2025-07-30 | $44.15 | $43.25 | $0.90 | 1,759,990.0 | -0.55% |
| 2025-07-29 | $44.21 | $43.68 | $0.53 | 1,382,626.0 | -0.52% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $46.29 | $41.76 | $4.53 | 28,717,064.0 | +6.46% |
| 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% |
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% |
0.78%
자본화:
|
볼륨(24시간):