Stockscreener 앱 받기
27.25
0.10%
-0.025
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 |
|---|---|---|---|---|---|
| 2025-10-13 | $27.26 | $27.07 | $0.1899 | 3,747,521.0 | -0.09% |
| 2025-10-10 | $27.31 | $27.09 | $0.2165 | 6,827,956.0 | +1.37% |
| 2025-10-09 | $26.93 | $26.85 | $0.08 | 14,010,546.0 | +0.00% |
| 2025-10-08 | $27.02 | $26.89 | $0.135 | 4,856,603.0 | +0.04% |
| 2025-10-07 | $26.96 | $26.80 | $0.16 | 7,510,337.0 | +0.52% |
| 2025-10-06 | $26.89 | $26.75 | $0.14 | 4,476,132.0 | -0.59% |
| 2025-10-03 | $27.07 | $26.92 | $0.15 | 4,163,777.0 | -0.30% |
| 2025-10-02 | $27.04 | $26.91 | $0.135 | 4,773,186.0 | +0.30% |
| 2025-10-01 | $27.03 | $26.87 | $0.1599 | 8,194,400.0 | -0.11% |
| 2025-09-30 | $27.11 | $26.90 | $0.2114 | 8,789,900.0 | -0.19% |
| 2025-09-29 | $27.04 | $26.91 | $0.13 | 3,815,550.0 | +0.71% |
| 2025-09-26 | $26.96 | $26.75 | $0.2075 | 5,111,592.0 | -0.07% |
| 2025-09-25 | $26.85 | $26.70 | $0.1528 | 6,085,054.0 | -0.07% |
| 2025-09-24 | $26.90 | $26.78 | $0.1215 | 5,375,264.0 | -0.33% |
| 2025-09-23 | $26.95 | $26.79 | $0.16 | 5,583,545.0 | +0.60% |
| 2025-09-22 | $26.84 | $26.73 | $0.1016 | 8,879,307.0 | -0.33% |
| 2025-09-19 | $26.91 | $26.79 | $0.12 | 4,367,278.0 | -0.15% |
| 2025-09-18 | $26.99 | $26.82 | $0.165 | 6,587,772.0 | -0.88% |
| 2025-09-17 | $27.41 | $27.09 | $0.3249 | 7,065,404.0 | -0.22% |
| 2025-09-16 | $27.26 | $27.14 | $0.1218 | 5,242,594.0 | +0.15% |
| 2025-09-15 | $27.23 | $27.14 | $0.095 | 4,391,026.0 | +0.26% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $27.31 | $26.75 | $0.56 | 58,560,458.0 | +1.13% |
| 2025-09 | $27.41 | $25.91 | $1.50 | 127,628,419.0 | +2.78% |
| 2025-08 | $26.66 | $26.00 | $0.665 | 104,498,838.0 | -0.11% |
| 2025-07 | $26.59 | $25.47 | $1.12 | 104,253,435.0 | -1.24% |
| 2025-06 | $26.62 | $25.61 | $1.02 | 145,556,681.0 | +2.19% |
| 2025-05 | $26.84 | $25.17 | $1.67 | 108,208,020.0 | -3.31% |
| 2025-04 | $28.14 | $25.55 | $2.59 | 123,862,896.0 | -1.32% |
| 2025-03 | $27.67 | $26.61 | $1.06 | 88,644,857.0 | -1.20% |
| 2025-02 | $27.61 | $26.05 | $1.57 | 65,286,847.0 | +4.79% |
| 2025-01 | $26.55 | $25.44 | $1.11 | 75,134,614.0 | +0.53% |
Spdr Portfolio Long Term Treasury Etf 주식 (SPTL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.14 | $26.02 | $2.11 | 78,393,622.0 | -5.71% |
| 2024-11 | $27.91 | $26.68 | $1.23 | 92,238,959.0 | +1.46% |
| 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% |
0.87%
자본화:
|
볼륨(24시간):