Stockscreener 앱 받기
28.30
0.49%
-0.14
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 |
|---|---|---|---|---|---|
| 2025-05-12 | $28.34 | $28.28 | $0.06 | 4,625,906.0 | -0.49% |
| 2025-05-09 | $28.50 | $28.43 | $0.07 | 1,037,310.0 | +0.11% |
| 2025-05-08 | $28.56 | $28.41 | $0.1501 | 2,075,073.0 | -0.59% |
| 2025-05-07 | $28.61 | $28.54 | $0.07 | 2,172,149.0 | +0.18% |
| 2025-05-06 | $28.55 | $28.47 | $0.0798 | 2,540,382.0 | +0.14% |
| 2025-05-05 | $28.52 | $28.43 | $0.089 | 2,623,764.0 | -0.04% |
| 2025-05-02 | $28.58 | $28.47 | $0.1098 | 3,413,023.0 | -0.52% |
| 2025-05-01 | $28.80 | $28.61 | $0.185 | 4,343,568.0 | -0.69% |
| 2025-04-30 | $28.87 | $28.79 | $0.0799 | 3,108,187.0 | +0.24% |
| 2025-04-29 | $28.80 | $28.71 | $0.0883 | 1,960,121.0 | +0.17% |
| 2025-04-28 | $28.74 | $28.61 | $0.1279 | 2,204,003.0 | +0.35% |
| 2025-04-25 | $28.65 | $28.57 | $0.0799 | 2,303,272.0 | +0.25% |
| 2025-04-24 | $28.56 | $28.50 | $0.055 | 1,856,152.0 | +0.39% |
| 2025-04-23 | $28.61 | $28.42 | $0.195 | 2,997,219.0 | -0.04% |
| 2025-04-22 | $28.51 | $28.45 | $0.0599 | 1,689,263.0 | +0.00% |
| 2025-04-21 | $28.58 | $28.46 | $0.12 | 2,270,091.0 | -0.25% |
| 2025-04-17 | $28.59 | $28.51 | $0.0799 | 15,729,161.0 | -0.11% |
| 2025-04-16 | $28.59 | $28.46 | $0.1299 | 17,452,855.0 | +0.39% |
| 2025-04-15 | $28.51 | $28.41 | $0.0998 | 16,779,998.0 | +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 |
|---|---|---|---|---|---|
| 2025-05 | $28.80 | $28.28 | $0.52 | 27,457,081.0 | -1.91% |
| 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% |
2.09%
자본화:
|
볼륨(24시간):