Stockscreener 앱 받기
45.72
0.89%
-0.41
시간 외 거래:
45.72
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 |
|---|---|---|---|---|---|
| 2025-09-25 | $45.83 | $45.50 | $0.3345 | 1,069,049.0 | -0.89% |
| 2025-09-24 | $46.71 | $46.09 | $0.615 | 3,084,595.0 | -0.84% |
| 2025-09-23 | $47.14 | $46.47 | $0.67 | 1,380,917.0 | -0.15% |
| 2025-09-22 | $46.68 | $46.26 | $0.4165 | 2,427,403.0 | -0.19% |
| 2025-09-19 | $47.32 | $46.57 | $0.75 | 1,188,136.0 | -1.02% |
| 2025-09-18 | $47.26 | $46.34 | $0.915 | 2,289,100.0 | +2.10% |
| 2025-09-17 | $47.27 | $45.86 | $1.41 | 1,910,608.0 | +0.15% |
| 2025-09-16 | $46.28 | $45.85 | $0.43 | 1,408,159.0 | -0.28% |
| 2025-09-15 | $46.51 | $46.15 | $0.3505 | 2,442,481.0 | +0.09% |
| 2025-09-12 | $46.72 | $46.16 | $0.5556 | 1,111,819.0 | -1.24% |
| 2025-09-11 | $46.83 | $45.94 | $0.895 | 1,669,470.0 | +1.98% |
| 2025-09-10 | $46.15 | $45.67 | $0.4783 | 1,487,974.0 | -0.13% |
| 2025-09-09 | $46.28 | $45.79 | $0.49 | 1,310,221.0 | -0.88% |
| 2025-09-08 | $46.44 | $45.95 | $0.495 | 1,446,196.0 | -0.13% |
| 2025-09-05 | $46.89 | $46.01 | $0.88 | 1,312,215.0 | +0.26% |
| 2025-09-04 | $46.30 | $45.66 | $0.635 | 1,267,567.0 | +1.45% |
| 2025-09-03 | $45.92 | $45.36 | $0.5537 | 1,527,312.0 | -0.07% |
| 2025-09-02 | $45.72 | $45.30 | $0.42 | 1,493,326.0 | -0.83% |
| 2025-08-29 | $46.33 | $45.88 | $0.45 | 1,194,599.0 | -0.39% |
| 2025-08-28 | $46.44 | $45.96 | $0.48 | 5,080,342.0 | -0.11% |
| 2025-08-27 | $46.33 | $45.80 | $0.525 | 1,194,338.0 | +0.78% |
| 2025-08-26 | $46.09 | $45.70 | $0.385 | 1,287,812.0 | +0.34% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $47.32 | $45.30 | $2.02 | 30,895,597.0 | -0.70% |
| 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% |
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% |
0.46%
자본화:
|
볼륨(24시간):