Stockscreener 앱 받기
93.67
1.04%
0.96
시간 외 거래:
93.67
State Street Spdr Portfolio S P 1500 Composite Stock Market Etf 주식 (SPTM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-03 | $93.78 | $93.00 | $0.775 | 352,027.0 | +1.04% |
| 2026-09-02 | $92.87 | $92.33 | $0.54 | 770,718.0 | +0.46% |
| 2026-09-01 | $92.67 | $92.04 | $0.635 | 302,722.0 | -0.68% |
| 2026-08-31 | $93.10 | $92.70 | $0.3977 | 335,935.0 | -0.35% |
| 2026-08-28 | $93.98 | $93.16 | $0.82 | 335,042.0 | -0.31% |
| 2026-08-27 | $93.67 | $93.09 | $0.58 | 2,721,798.0 | +0.61% |
| 2026-08-26 | $93.11 | $92.72 | $0.39 | 334,638.0 | +0.04% |
| 2026-08-25 | $93.05 | $92.61 | $0.442 | 345,419.0 | +0.28% |
| 2026-08-24 | $92.86 | $92.54 | $0.32 | 286,787.0 | -0.29% |
| 2026-08-21 | $93.17 | $92.75 | $0.41 | 257,354.0 | +0.43% |
| 2026-08-20 | $93.22 | $92.50 | $0.72 | 294,796.0 | -0.84% |
| 2026-08-19 | $93.77 | $93.25 | $0.5152 | 318,366.0 | +0.16% |
| 2026-08-18 | $93.45 | $93.11 | $0.345 | 344,741.0 | -0.72% |
| 2026-08-17 | $94.29 | $93.84 | $0.445 | 359,367.0 | -0.47% |
| 2026-08-14 | $94.59 | $94.19 | $0.4036 | 310,781.0 | -0.16% |
| 2026-08-13 | $94.61 | $94.07 | $0.545 | 367,755.0 | +0.68% |
| 2026-08-12 | $94.03 | $93.66 | $0.375 | 333,370.0 | +0.25% |
| 2026-08-11 | $94.01 | $93.45 | $0.56 | 296,748.0 | -0.29% |
| 2026-08-10 | $94.07 | $93.70 | $0.365 | 327,787.0 | -0.05% |
| 2026-08-07 | $93.96 | $93.46 | $0.5049 | 301,325.0 | +0.68% |
| 2026-08-06 | $93.70 | $93.18 | $0.525 | 362,120.0 | -0.20% |
| 2026-08-05 | $94.30 | $93.42 | $0.88 | 575,249.0 | -0.23% |
State Street Spdr Portfolio S P 1500 Composite Stock Market Etf 주식 (SPTM) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr Portfolio S P 1500 Composite Stock Market Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPTM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr Portfolio S P 1500 Composite Stock Market Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr Portfolio S P 1500 Composite Stock Market Etf 주식 (SPTM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $93.78 | $92.04 | $1.73 | 1,777,494.0 | +0.81% |
| 2026-08 | $94.61 | $90.94 | $3.67 | 10,117,012.0 | +2.47% |
| 2026-07 | $91.72 | $88.67 | $3.05 | 9,589,604.0 | -0.12% |
| 2026-06 | $92.11 | $87.74 | $4.38 | 12,146,271.0 | -0.92% |
| 2026-05 | $91.83 | $86.79 | $5.04 | 10,064,074.0 | +5.02% |
| 2026-04 | $87.39 | $78.45 | $8.94 | 16,250,406.0 | +10.36% |
| 2026-03 | $83.81 | $76.54 | $7.27 | 35,885,840.0 | -5.28% |
| 2026-02 | $84.81 | $82.17 | $2.64 | 18,286,227.0 | -0.47% |
| 2026-01 | $84.63 | $82.19 | $2.44 | 15,226,855.0 | +1.65% |
State Street Spdr Portfolio S P 1500 Composite Stock Market Etf 주식 (SPTM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $83.71 | $81.34 | $2.37 | 15,668,623.0 | +0.53% |
| 2025-11 | $82.81 | $78.69 | $4.12 | 11,692,084.0 | +0.36% |
| 2025-10 | $83.32 | $78.94 | $4.38 | 13,376,542.0 | +2.13% |
| 2025-09 | $80.86 | $77.06 | $3.80 | 11,378,736.0 | +3.05% |
| 2025-08 | $78.80 | $75.02 | $3.78 | 9,672,001.0 | +2.29% |
| 2025-07 | $77.49 | $74.67 | $2.82 | 10,470,580.0 | +2.16% |
| 2025-06 | $75.02 | $70.98 | $4.04 | 13,859,515.0 | +4.71% |
| 2025-05 | $72.34 | $67.57 | $4.77 | 11,600,804.0 | +6.21% |
| 2025-04 | $69.01 | $58.60 | $10.41 | 30,769,635.0 | -0.99% |
| 2025-03 | $72.62 | $66.51 | $6.11 | 17,577,836.0 | -5.87% |
| 2025-02 | $74.64 | $70.88 | $3.76 | 8,870,280.0 | -1.59% |
| 2025-01 | $74.49 | $70.13 | $4.36 | 10,766,971.0 | +2.79% |
State Street Spdr Portfolio S P 1500 Composite Stock Market Etf 주식 (SPTM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $74.44 | $71.10 | $3.34 | 9,364,318.0 | -2.81% |
| 2024-11 | $73.88 | $69.38 | $4.50 | 7,224,529.0 | +6.28% |
| 2024-10 | $71.56 | $69.04 | $2.52 | 6,783,611.0 | -0.96% |
| 2024-09 | $70.20 | $65.87 | $4.33 | 7,379,026.0 | +1.68% |
| 2024-08 | $68.95 | $62.43 | $6.52 | 9,145,429.0 | +2.15% |
| 2024-07 | $69.08 | $65.84 | $3.24 | 8,328,530.0 | +1.66% |
| 2024-06 | $67.05 | $64.00 | $3.05 | 5,811,713.0 | +2.84% |
| 2024-05 | $65.22 | $61.23 | $3.99 | 6,734,001.0 | +4.86% |
| 2024-04 | $64.32 | $60.52 | $3.80 | 8,358,858.0 | -4.08% |
| 2024-03 | $64.33 | $61.92 | $2.41 | 8,498,343.0 | +2.95% |
| 2024-02 | $62.44 | $59.25 | $3.19 | 11,641,520.0 | +5.31% |
| 2024-01 | $60.25 | $57.31 | $2.94 | 15,475,201.0 | +1.23% |
1.46%
자본화:
|
볼륨(24시간):