Stockscreener 앱 받기
29.92
0.20%
0.0598
State Street Spdr Portfolio Treasury Etf 주식 (SPTB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $29.93 | $29.83 | $0.10 | 19,945.0 | +0.20% |
| 2026-05-21 | $29.87 | $29.74 | $0.13 | 21,852.0 | +0.07% |
| 2026-05-20 | $29.85 | $29.73 | $0.125 | 12,228.0 | +0.44% |
| 2026-05-19 | $29.73 | $29.68 | $0.05 | 15,035.0 | -0.25% |
| 2026-05-18 | $29.84 | $29.76 | $0.0799 | 26,792.0 | -0.01% |
| 2026-05-15 | $29.84 | $29.78 | $0.058 | 45,177.0 | -0.59% |
| 2026-05-14 | $30.03 | $29.96 | $0.065 | 200,968.0 | -0.02% |
| 2026-05-13 | $29.99 | $29.93 | $0.0567 | 21,382.0 | -0.07% |
| 2026-05-12 | $30.00 | $29.98 | $0.03 | 150,557.0 | -0.23% |
| 2026-05-11 | $30.09 | $30.04 | $0.05 | 35,221.0 | -0.25% |
| 2026-05-08 | $30.16 | $30.12 | $0.035 | 42,134.0 | +0.23% |
| 2026-05-07 | $30.17 | $30.06 | $0.11 | 30,741.0 | -0.23% |
| 2026-05-06 | $30.14 | $30.11 | $0.025 | 87,139.0 | +0.37% |
| 2026-05-05 | $30.03 | $30.00 | $0.035 | 89,252.0 | +0.15% |
| 2026-05-04 | $30.02 | $29.94 | $0.08 | 2,534,446.0 | -0.29% |
| 2026-05-01 | $30.13 | $30.07 | $0.062 | 30,818.0 | -0.29% |
| 2026-04-30 | $30.17 | $30.14 | $0.03 | 28,542.0 | +0.18% |
| 2026-04-29 | $30.17 | $30.10 | $0.07 | 18,610.0 | -0.38% |
| 2026-04-28 | $30.22 | $30.19 | $0.03 | 26,635.0 | -0.10% |
State Street Spdr Portfolio Treasury Etf 주식 (SPTB) 연도별 가격 이력
이 심층 분석에서는 State Street 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 State Street Spdr Portfolio Treasury Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr Portfolio Treasury Etf 주식 (SPTB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $30.17 | $29.68 | $0.49 | 3,383,632.0 | -0.77% |
| 2026-04 | $30.39 | $30.08 | $0.308 | 509,011.0 | -0.36% |
| 2026-03 | $30.73 | $30.03 | $0.70 | 7,865,979.0 | -2.06% |
| 2026-02 | $30.96 | $30.28 | $0.6768 | 512,976.0 | +1.44% |
| 2026-01 | $30.56 | $30.33 | $0.2299 | 377,625.0 | +0.12% |
State Street Spdr Portfolio Treasury Etf 주식 (SPTB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.63 | $30.35 | $0.28 | 326,361.0 | -0.96% |
| 2025-11 | $30.83 | $30.50 | $0.333 | 1,657,690.0 | +0.28% |
| 2025-10 | $30.95 | $30.51 | $0.4403 | 243,416.0 | +0.31% |
| 2025-09 | $30.85 | $30.27 | $0.5799 | 195,518.0 | +0.43% |
| 2025-08 | $30.50 | $30.27 | $0.2278 | 121,824.0 | +0.74% |
| 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% |
State Street 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% |
0.90%
0.20%
자본화:
|
볼륨(24시간):