Stockscreener 앱 받기
44.47
1.09%
0.48
시간 외 거래:
44.47
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 |
|---|---|---|---|---|---|
| 2025-07-23 | $44.50 | $44.29 | $0.21 | 723,790.0 | +1.09% |
| 2025-07-22 | $44.13 | $43.55 | $0.58 | 1,565,957.0 | +1.10% |
| 2025-07-21 | $43.98 | $43.49 | $0.4885 | 1,607,148.0 | -0.18% |
| 2025-07-18 | $44.27 | $43.52 | $0.75 | 1,525,613.0 | -0.89% |
| 2025-07-17 | $44.10 | $43.40 | $0.70 | 1,239,784.0 | +1.20% |
| 2025-07-16 | $43.54 | $42.78 | $0.76 | 1,878,844.0 | +0.60% |
| 2025-07-15 | $44.31 | $43.18 | $1.13 | 1,611,845.0 | -2.02% |
| 2025-07-14 | $44.10 | $43.78 | $0.325 | 1,960,099.0 | +0.30% |
| 2025-07-11 | $44.21 | $43.88 | $0.3324 | 1,886,609.0 | -1.08% |
| 2025-07-10 | $44.75 | $44.02 | $0.73 | 6,510,585.0 | +0.98% |
| 2025-07-09 | $44.02 | $43.48 | $0.54 | 2,146,547.0 | +0.73% |
| 2025-07-08 | $43.93 | $43.40 | $0.5315 | 1,202,641.0 | +0.83% |
| 2025-07-07 | $44.09 | $43.14 | $0.9501 | 2,090,425.0 | -1.70% |
| 2025-07-03 | $44.18 | $43.95 | $0.23 | 681,633.0 | +0.62% |
| 2025-07-02 | $43.84 | $43.13 | $0.7051 | 1,830,611.0 | +1.27% |
| 2025-07-01 | $43.81 | $42.32 | $1.49 | 2,553,412.0 | +1.55% |
| 2025-06-30 | $42.85 | $42.51 | $0.345 | 1,915,217.0 | -0.12% |
| 2025-06-27 | $42.93 | $42.34 | $0.595 | 1,496,599.0 | +0.26% |
| 2025-06-26 | $42.56 | $42.05 | $0.515 | 1,378,996.0 | +1.45% |
| 2025-06-25 | $42.40 | $41.89 | $0.5067 | 1,767,220.0 | -0.92% |
| 2025-06-24 | $42.44 | $41.99 | $0.445 | 1,940,036.0 | +0.98% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $44.75 | $42.32 | $2.43 | 31,739,333.0 | +4.39% |
| 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% |
0.95%
자본화:
|
볼륨(24시간):