Stockscreener 앱 받기
28.06
0.00%
0.00
Spdr Portfolio Intermediate Term Treasury Etf 주식 (SPTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $28.10 | $28.06 | $0.04 | 1,310,135.0 | +0.00% |
| 2024-11-21 | $28.14 | $28.04 | $0.095 | 2,803,008.0 | -0.11% |
| 2024-11-20 | $28.12 | $28.06 | $0.06 | 1,629,757.0 | -0.07% |
| 2024-11-19 | $28.14 | $28.10 | $0.0412 | 2,852,968.0 | +0.14% |
| 2024-11-18 | $28.09 | $28.01 | $0.0799 | 1,269,593.0 | +0.14% |
| 2024-11-15 | $28.09 | $27.93 | $0.1598 | 1,845,786.0 | +0.11% |
| 2024-11-14 | $28.10 | $27.98 | $0.125 | 3,362,559.0 | -0.14% |
| 2024-11-13 | $28.12 | $28.00 | $0.1182 | 4,024,979.0 | +0.11% |
| 2024-11-12 | $28.09 | $27.99 | $0.0965 | 2,076,269.0 | -0.36% |
| 2024-11-11 | $28.13 | $28.09 | $0.0399 | 995,634.0 | -0.25% |
| 2024-11-08 | $28.25 | $28.15 | $0.099 | 1,967,102.0 | +0.04% |
| 2024-11-07 | $28.20 | $28.09 | $0.1099 | 2,121,909.0 | +0.57% |
| 2024-11-06 | $28.07 | $27.97 | $0.10 | 2,135,671.0 | -0.60% |
| 2024-11-05 | $28.21 | $28.09 | $0.12 | 1,717,956.0 | -0.07% |
| 2024-11-04 | $28.25 | $28.16 | $0.0899 | 1,211,238.0 | +0.39% |
| 2024-11-01 | $28.25 | $28.09 | $0.165 | 1,729,519.0 | -0.67% |
| 2024-10-31 | $28.32 | $28.21 | $0.1044 | 1,235,403.0 | -0.07% |
| 2024-10-30 | $28.43 | $28.28 | $0.1499 | 2,048,758.0 | -0.14% |
| 2024-10-29 | $28.35 | $28.25 | $0.105 | 1,443,802.0 | +0.07% |
| 2024-10-28 | $28.39 | $28.29 | $0.0999 | 1,696,770.0 | -0.18% |
| 2024-10-25 | $28.47 | $28.36 | $0.11 | 731,110.0 | -0.18% |
| 2024-10-24 | $28.46 | $28.39 | $0.07 | 1,682,289.0 | +0.14% |
Spdr Portfolio Intermediate Term Treasury Etf 주식 (SPTI) 연도별 가격 이력
이 심층 분석에서는 Spdr Portfolio Intermediate Term Treasury Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPTI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Portfolio Intermediate Term Treasury Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Portfolio Intermediate Term Treasury Etf 주식 (SPTI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $28.25 | $27.93 | $0.3249 | 34,364,218.0 | -0.78% |
| 2024-10 | $29.12 | $28.21 | $0.9082 | 31,686,583.0 | -2.68% |
| 2024-09 | $29.28 | $28.82 | $0.455 | 33,913,916.0 | +0.76% |
| 2024-08 | $29.13 | $28.53 | $0.5974 | 37,134,591.0 | +0.91% |
| 2024-07 | $28.58 | $27.77 | $0.805 | 28,663,097.0 | +2.00% |
| 2024-06 | $28.19 | $27.74 | $0.45 | 29,830,490.0 | +0.72% |
| 2024-05 | $27.98 | $27.42 | $0.56 | 27,049,081.0 | +1.13% |
| 2024-04 | $28.05 | $27.44 | $0.61 | 33,020,121.0 | -2.38% |
| 2024-03 | $28.35 | $27.92 | $0.43 | 27,809,014.0 | +0.25% |
| 2024-02 | $28.72 | $27.95 | $0.77 | 44,329,511.0 | -1.82% |
| 2024-01 | $28.65 | $28.25 | $0.4049 | 53,500,229.0 | +0.25% |
Spdr Portfolio Intermediate Term Treasury Etf 주식 (SPTI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.65 | $27.90 | $0.75 | 58,710,236.0 | +2.04% |
| 2023-11 | $28.11 | $27.18 | $0.9344 | 46,623,875.0 | +2.79% |
| 2023-10 | $27.54 | $27.01 | $0.5282 | 59,638,241.0 | -1.09% |
| 2023-09 | $28.04 | $27.38 | $0.66 | 69,676,625.0 | -1.92% |
| 2023-08 | $28.23 | $27.69 | $0.5353 | 73,126,852.0 | -0.43% |
| 2023-07 | $28.49 | $27.77 | $0.7163 | 81,157,265.0 | -0.35% |
| 2023-06 | $28.77 | $28.23 | $0.535 | 115,756,560.0 | -1.50% |
| 2023-05 | $29.40 | $28.36 | $1.04 | 94,825,133.0 | -1.24% |
| 2023-04 | $29.33 | $28.69 | $0.64 | 149,278,086.0 | +0.48% |
| 2023-03 | $29.32 | $28.63 | $0.69 | 136,120,580.0 | +0.00% |
Spdr Portfolio Intermediate Term Treasury Etf 주식 (SPTI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-05 | $29.58 | $29.31 | $0.27 | 5,847,780.0 | +0.00% |
0.73%
자본화:
|
볼륨(24시간):