Stockscreener 앱 받기
26.76
1.36%
0.36
시간 외 거래:
26.72
-0.04
-0.15%
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $26.78 | $26.66 | $0.1222 | 5,519,377.0 | +1.36% |
| 2025-09-04 | $26.40 | $26.22 | $0.1779 | 5,564,657.0 | +0.72% |
| 2025-09-03 | $26.28 | $26.03 | $0.25 | 6,279,712.0 | +0.96% |
| 2025-09-02 | $26.01 | $25.91 | $0.10 | 9,515,776.0 | -0.99% |
| 2025-08-29 | $26.29 | $26.18 | $0.11 | 7,486,472.0 | -0.61% |
| 2025-08-28 | $26.39 | $26.23 | $0.1622 | 4,746,533.0 | +0.57% |
| 2025-08-27 | $26.23 | $26.04 | $0.1858 | 5,698,315.0 | -0.04% |
| 2025-08-26 | $26.25 | $26.10 | $0.1478 | 3,728,280.0 | -0.06% |
| 2025-08-25 | $26.31 | $26.20 | $0.1099 | 2,571,427.0 | -0.21% |
| 2025-08-22 | $26.38 | $26.20 | $0.175 | 7,846,965.0 | +0.69% |
| 2025-08-21 | $26.19 | $26.04 | $0.15 | 4,537,554.0 | -0.46% |
| 2025-08-20 | $26.27 | $26.16 | $0.115 | 5,360,590.0 | +0.23% |
| 2025-08-19 | $26.21 | $26.12 | $0.09 | 2,948,174.0 | +0.50% |
| 2025-08-18 | $26.16 | $26.00 | $0.155 | 3,063,277.0 | -0.19% |
| 2025-08-15 | $26.22 | $26.08 | $0.14 | 4,682,847.0 | -0.61% |
| 2025-08-14 | $26.42 | $26.25 | $0.17 | 3,011,311.0 | -0.79% |
| 2025-08-13 | $26.50 | $26.40 | $0.105 | 3,340,965.0 | +0.84% |
| 2025-08-12 | $26.27 | $26.16 | $0.11 | 5,163,394.0 | -0.49% |
| 2025-08-11 | $26.46 | $26.35 | $0.1099 | 5,730,534.0 | +0.11% |
| 2025-08-08 | $26.38 | $26.32 | $0.06 | 3,008,917.0 | -0.38% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $26.78 | $25.91 | $0.8672 | 32,398,899.0 | +2.06% |
| 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% |
0.32%
0.49%
자본화:
|
볼륨(24시간):