Stockscreener 앱 받기
30.42
0.07%
0.02
시간 외 거래:
30.42
Spdr Series Trust Spdr Portfolio Treasury Etf 주식 (SPTB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $30.43 | $30.36 | $0.068 | 5,148.0 | +0.07% |
| 2025-08-25 | $30.40 | $30.37 | $0.03 | 4,347.0 | -0.10% |
| 2025-08-22 | $30.45 | $30.34 | $0.11 | 9,343.0 | +0.45% |
| 2025-08-21 | $30.34 | $30.27 | $0.067 | 1,239.0 | -0.22% |
| 2025-08-20 | $30.39 | $30.33 | $0.055 | 8,098.0 | +0.08% |
| 2025-08-19 | $30.34 | $30.32 | $0.02 | 2,181.0 | +0.21% |
| 2025-08-18 | $30.30 | $30.27 | $0.025 | 921.0 | -0.07% |
| 2025-08-15 | $30.34 | $30.28 | $0.0578 | 1,834.0 | -0.16% |
| 2025-08-14 | $30.40 | $30.34 | $0.059 | 7,524.0 | -0.29% |
| 2025-08-13 | $30.45 | $30.42 | $0.036 | 22,420.0 | +0.31% |
| 2025-08-12 | $30.34 | $30.32 | $0.02 | 5,858.0 | -0.07% |
| 2025-08-11 | $30.40 | $30.35 | $0.05 | 20,686.0 | +0.05% |
| 2025-08-08 | $30.36 | $30.33 | $0.0299 | 5,701.0 | -0.18% |
| 2025-08-07 | $30.45 | $30.40 | $0.0498 | 5,452.0 | -0.07% |
| 2025-08-06 | $30.43 | $30.38 | $0.046 | 3,073.0 | -0.08% |
| 2025-08-05 | $30.45 | $30.43 | $0.0192 | 2,088.0 | +0.02% |
| 2025-08-04 | $30.45 | $30.38 | $0.0683 | 3,335.0 | +0.03% |
| 2025-08-01 | $30.43 | $30.38 | $0.049 | 1,290.0 | +0.54% |
| 2025-07-31 | $30.30 | $30.26 | $0.0389 | 1,299.0 | +0.08% |
| 2025-07-30 | $30.28 | $30.24 | $0.0376 | 1,219.0 | -0.28% |
| 2025-07-29 | $30.33 | $30.27 | $0.051 | 676.0 | +0.50% |
Spdr Series Trust Spdr Portfolio Treasury Etf 주식 (SPTB) 연도별 가격 이력
이 심층 분석에서는 Spdr Series Trust Spdr Portfolio Treasury Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPTB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Series Trust Spdr Portfolio Treasury Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Series Trust Spdr Portfolio Treasury Etf 주식 (SPTB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $30.45 | $30.27 | $0.182 | 115,686.0 | +0.51% |
| 2025-07 | $30.37 | $30.02 | $0.3447 | 77,876.0 | -0.76% |
| 2025-06 | $30.51 | $29.96 | $0.5535 | 86,184.0 | +0.96% |
| 2025-05 | $32.58 | $29.88 | $2.70 | 103,970.0 | -1.50% |
| 2025-04 | $31.00 | $29.94 | $1.06 | 189,308.0 | +0.37% |
| 2025-03 | $30.67 | $30.25 | $0.42 | 252,762.0 | -0.08% |
| 2025-02 | $31.24 | $29.80 | $1.44 | 311,952.0 | +1.89% |
| 2025-01 | $30.12 | $29.60 | $0.526 | 161,203.0 | +0.36% |
Spdr Series Trust Spdr Portfolio Treasury Etf 주식 (SPTB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.62 | $29.78 | $0.84 | 93,797.0 | -2.22% |
| 2024-11 | $30.60 | $28.89 | $1.71 | 2,368,300.0 | +0.37% |
| 2024-10 | $31.33 | $30.41 | $0.92 | 237,159.0 | -2.65% |
| 2024-09 | $31.60 | $31.10 | $0.4999 | 50,736.0 | +0.80% |
| 2024-08 | $31.27 | $30.74 | $0.53 | 22,144.0 | +0.95% |
| 2024-07 | $30.78 | $29.95 | $0.8306 | 28,675.0 | +1.75% |
| 2024-06 | $30.47 | $30.01 | $0.46 | 78,136.0 | +0.94% |
| 2024-05 | $29.97 | $29.77 | $0.2004 | 12,089.0 | +0.00% |
0.26%
0.11%
자본화:
|
볼륨(24시간):