Stockscreener 앱 받기
26.94
0.11%
0.03
시간 외 거래:
27.00
0.06
+0.22%
Spdr Portfolio Long Term Treasury Etf 주식 (SPTL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $27.02 | $26.88 | $0.14 | 2,850,315.0 | +0.11% |
| 2024-11-21 | $27.07 | $26.83 | $0.235 | 2,734,168.0 | -0.15% |
| 2024-11-20 | $27.06 | $26.87 | $0.1899 | 3,267,871.0 | -0.26% |
| 2024-11-19 | $27.12 | $27.00 | $0.1199 | 3,869,302.0 | +0.45% |
| 2024-11-18 | $26.98 | $26.68 | $0.31 | 4,168,707.0 | +0.22% |
| 2024-11-15 | $27.00 | $26.68 | $0.32 | 5,431,061.0 | -0.30% |
| 2024-11-14 | $27.10 | $26.89 | $0.2063 | 4,219,010.0 | +0.49% |
| 2024-11-13 | $27.21 | $26.74 | $0.4704 | 3,702,660.0 | -0.67% |
| 2024-11-12 | $27.30 | $26.93 | $0.37 | 13,433,985.0 | -1.39% |
| 2024-11-11 | $27.41 | $27.25 | $0.165 | 2,088,002.0 | -0.44% |
| 2024-11-08 | $27.51 | $27.31 | $0.1963 | 4,791,867.0 | +1.10% |
| 2024-11-07 | $27.25 | $26.98 | $0.275 | 5,240,077.0 | +1.12% |
| 2024-11-06 | $26.98 | $26.68 | $0.31 | 7,471,579.0 | -2.33% |
| 2024-11-05 | $27.55 | $27.20 | $0.35 | 4,205,227.0 | +0.44% |
| 2024-11-04 | $27.49 | $27.23 | $0.26 | 6,330,002.0 | +1.41% |
| 2024-11-01 | $27.47 | $27.00 | $0.475 | 5,220,297.0 | -1.67% |
| 2024-10-31 | $27.57 | $27.29 | $0.29 | 6,136,495.0 | +0.18% |
| 2024-10-30 | $27.70 | $27.38 | $0.3199 | 5,396,440.0 | +0.26% |
| 2024-10-29 | $27.36 | $27.07 | $0.2851 | 4,696,948.0 | +0.07% |
| 2024-10-28 | $27.45 | $27.21 | $0.238 | 3,925,383.0 | -0.33% |
| 2024-10-25 | $27.65 | $27.37 | $0.276 | 4,065,432.0 | -0.51% |
| 2024-10-24 | $27.64 | $27.36 | $0.28 | 4,560,450.0 | +0.55% |
| 2024-10-23 | $27.47 | $27.29 | $0.18 | 5,308,573.0 | -0.25% |
Spdr Portfolio Long Term Treasury Etf 주식 (SPTL) 연도별 가격 이력
이 심층 분석에서는 Spdr Portfolio Long Term Treasury Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPTL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Portfolio Long Term Treasury Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Portfolio Long Term Treasury Etf 주식 (SPTL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $27.55 | $26.68 | $0.88 | 81,874,445.0 | -1.93% |
| 2024-10 | $29.39 | $27.07 | $2.32 | 113,288,404.0 | -5.50% |
| 2024-09 | $29.95 | $28.80 | $1.15 | 112,476,324.0 | +1.71% |
| 2024-08 | $29.50 | $28.11 | $1.40 | 106,603,862.0 | +1.67% |
| 2024-07 | $28.11 | $26.64 | $1.47 | 63,071,960.0 | +3.27% |
| 2024-06 | $28.01 | $26.87 | $1.14 | 86,579,924.0 | +1.34% |
| 2024-05 | $27.36 | $26.15 | $1.21 | 62,820,994.0 | +2.52% |
| 2024-04 | $27.57 | $25.93 | $1.64 | 98,078,651.0 | -6.23% |
| 2024-03 | $28.39 | $27.29 | $1.10 | 79,503,177.0 | +0.72% |
| 2024-02 | $29.04 | $27.19 | $1.85 | 91,122,037.0 | -2.63% |
| 2024-01 | $29.00 | $27.52 | $1.48 | 99,569,014.0 | -1.83% |
Spdr Portfolio Long Term Treasury Etf 주식 (SPTL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $29.46 | $26.84 | $2.62 | 95,828,251.0 | +7.64% |
| 2023-11 | $27.25 | $24.91 | $2.34 | 100,933,090.0 | +8.71% |
| 2023-10 | $26.10 | $24.47 | $1.63 | 149,410,423.0 | -5.16% |
| 2023-09 | $28.07 | $25.72 | $2.36 | 106,169,871.0 | -7.56% |
| 2023-08 | $28.84 | $27.11 | $1.73 | 122,290,126.0 | -3.02% |
| 2023-07 | $30.00 | $28.81 | $1.19 | 98,220,871.0 | -2.44% |
| 2023-06 | $30.21 | $29.39 | $0.815 | 92,414,967.0 | -0.27% |
| 2023-05 | $31.00 | $29.15 | $1.85 | 110,339,771.0 | -3.10% |
| 2023-04 | $31.60 | $30.13 | $1.47 | 68,823,048.0 | +0.19% |
| 2023-03 | $31.53 | $28.75 | $2.79 | 135,467,030.0 | +4.57% |
| 2023-02 | $31.67 | $29.17 | $2.50 | 121,601,614.0 | -5.05% |
| 2023-01 | $31.51 | $29.38 | $2.14 | 87,489,365.0 | +7.13% |
Spdr Portfolio Long Term Treasury Etf 주식 (SPTL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $31.63 | $28.97 | $2.66 | 99,720,574.0 | -2.75% |
| 2022-11 | $30.13 | $27.23 | $2.90 | 135,098,364.0 | +6.65% |
| 2022-10 | $30.30 | $26.87 | $3.43 | 108,434,623.0 | -5.57% |
| 2022-09 | $31.92 | $29.20 | $2.72 | 104,137,851.0 | -8.18% |
| 2022-08 | $34.71 | $30.46 | $4.25 | 121,733,165.0 | -4.69% |
| 2022-07 | $34.34 | $32.33 | $2.01 | 109,080,656.0 | +2.42% |
| 2022-06 | $33.78 | $31.25 | $2.53 | 92,189,982.0 | -1.58% |
| 2022-05 | $34.45 | $32.50 | $1.95 | 71,065,726.0 | -2.13% |
| 2022-04 | $37.94 | $34.09 | $3.85 | 66,317,906.0 | -9.23% |
| 2022-03 | $40.57 | $36.57 | $4.00 | 86,537,655.0 | -5.31% |
| 2022-02 | $40.90 | $38.49 | $2.41 | 68,693,082.0 | -1.60% |
| 2022-01 | $41.83 | $39.94 | $1.89 | 82,565,000.0 | -3.70% |
0.73%
자본화:
|
볼륨(24시간):