Stockscreener 앱 받기
28.75
0.63%
0.18
시간 외 거래:
28.75
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 |
|---|---|---|---|---|---|
| 2025-08-01 | $28.76 | $28.67 | $0.09 | 4,936,234.0 | +0.63% |
| 2025-07-31 | $28.62 | $28.56 | $0.0599 | 2,060,413.0 | +0.07% |
| 2025-07-30 | $28.63 | $28.54 | $0.0899 | 2,411,813.0 | -0.28% |
| 2025-07-29 | $28.64 | $28.54 | $0.095 | 2,849,513.0 | +0.35% |
| 2025-07-28 | $28.54 | $28.51 | $0.03 | 1,760,036.0 | -0.07% |
| 2025-07-25 | $28.56 | $28.51 | $0.05 | 1,293,173.0 | +0.18% |
| 2025-07-24 | $28.53 | $28.48 | $0.055 | 1,459,960.0 | -0.14% |
| 2025-07-23 | $28.57 | $28.54 | $0.0299 | 413,951.0 | -0.28% |
| 2025-07-22 | $28.63 | $28.59 | $0.04 | 856,032.0 | +0.18% |
| 2025-07-21 | $28.60 | $28.55 | $0.0499 | 1,248,381.0 | +0.25% |
| 2025-07-18 | $28.53 | $28.49 | $0.04 | 1,447,719.0 | +0.21% |
| 2025-07-17 | $28.48 | $28.42 | $0.0599 | 1,501,406.0 | -0.04% |
| 2025-07-16 | $28.47 | $28.41 | $0.06 | 5,962,372.0 | +0.25% |
| 2025-07-15 | $28.48 | $28.37 | $0.11 | 1,951,899.0 | -0.28% |
| 2025-07-14 | $28.49 | $28.43 | $0.0586 | 1,488,692.0 | +0.00% |
| 2025-07-11 | $28.48 | $28.45 | $0.03 | 1,411,590.0 | -0.25% |
| 2025-07-10 | $28.54 | $28.49 | $0.0499 | 2,901,426.0 | -0.07% |
| 2025-07-09 | $28.55 | $28.48 | $0.07 | 1,039,785.0 | +0.39% |
| 2025-07-08 | $28.45 | $28.42 | $0.03 | 1,347,660.0 | -0.14% |
| 2025-07-07 | $28.51 | $28.46 | $0.0499 | 3,434,754.0 | -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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $28.76 | $28.67 | $0.09 | 4,936,234.0 | +0.00% |
| 2025-07 | $28.76 | $28.37 | $0.39 | 47,646,661.0 | -0.07% |
| 2025-06 | $28.79 | $28.24 | $0.55 | 57,053,401.0 | +0.88% |
| 2025-05 | $28.80 | $28.19 | $0.61 | 60,831,325.0 | -1.14% |
| 2025-04 | $29.04 | $28.11 | $0.93 | 274,687,198.0 | +0.94% |
| 2025-03 | $28.62 | $28.27 | $0.3482 | 59,016,150.0 | +0.25% |
| 2025-02 | $28.52 | $27.80 | $0.72 | 55,581,191.0 | +1.60% |
| 2025-01 | $28.11 | $27.62 | $0.49 | 41,469,376.0 | +0.65% |
Spdr Portfolio Intermediate Term Treasury Etf 주식 (SPTI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.73 | $27.75 | $0.98 | 38,352,556.0 | -1.73% |
| 2024-11 | $28.41 | $27.93 | $0.4749 | 38,225,740.0 | +0.42% |
| 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% |
0.86%
자본화:
|
볼륨(24시간):