Stockscreener 앱 받기
30.59
0.42%
-0.1298
시간 외 거래:
30.59
0.005
+0.02%
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 |
|---|---|---|---|---|---|
| 2025-11-03 | $30.59 | $30.56 | $0.03 | 3,869.0 | -0.42% |
| 2025-10-31 | $30.74 | $30.70 | $0.0376 | 9,934.0 | -0.08% |
| 2025-10-30 | $30.75 | $30.71 | $0.0449 | 49,612.0 | -0.07% |
| 2025-10-29 | $30.89 | $30.76 | $0.13 | 4,864.0 | -0.45% |
| 2025-10-28 | $30.91 | $30.88 | $0.0312 | 7,478.0 | +0.08% |
| 2025-10-27 | $30.89 | $30.81 | $0.079 | 12,676.0 | +0.05% |
| 2025-10-24 | $30.95 | $30.84 | $0.1105 | 10,429.0 | +0.05% |
| 2025-10-23 | $30.93 | $30.84 | $0.085 | 11,304.0 | -0.26% |
| 2025-10-22 | $30.94 | $30.89 | $0.0536 | 9,457.0 | +0.03% |
| 2025-10-21 | $30.94 | $30.91 | $0.025 | 7,847.0 | +0.16% |
| 2025-10-20 | $30.88 | $30.85 | $0.0231 | 7,495.0 | +0.08% |
| 2025-10-17 | $30.84 | $30.81 | $0.0312 | 16,410.0 | -0.11% |
| 2025-10-16 | $30.88 | $30.74 | $0.1397 | 25,327.0 | +0.38% |
| 2025-10-15 | $30.82 | $30.74 | $0.075 | 6,307.0 | -0.11% |
| 2025-10-14 | $30.79 | $30.74 | $0.05 | 8,019.0 | +0.20% |
| 2025-10-13 | $30.74 | $30.71 | $0.03 | 3,037.0 | -0.03% |
| 2025-10-10 | $30.75 | $30.65 | $0.103 | 10,398.0 | +0.56% |
| 2025-10-09 | $30.57 | $30.55 | $0.02 | 11,405.0 | -0.03% |
| 2025-10-08 | $30.60 | $30.56 | $0.04 | 5,314.0 | +0.03% |
| 2025-10-07 | $30.59 | $30.52 | $0.0695 | 5,332.0 | +0.16% |
| 2025-10-06 | $30.56 | $30.51 | $0.0503 | 6,229.0 | -0.16% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $30.59 | $30.56 | $0.03 | 7,738.0 | -0.42% |
| 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% |
0.47%
0.60%
자본화:
|
볼륨(24시간):