Stockscreener 앱 받기
81.62
1.11%
-0.93
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 |
|---|---|---|---|---|---|
| 2025-11-04 | $82.11 | $81.50 | $0.61 | 277,464.0 | -1.11% |
| 2025-11-03 | $82.81 | $82.09 | $0.7245 | 517,657.0 | +0.22% |
| 2025-10-31 | $82.73 | $82.03 | $0.6952 | 764,618.0 | +0.32% |
| 2025-10-30 | $82.86 | $82.11 | $0.75 | 916,945.0 | -1.10% |
| 2025-10-29 | $83.32 | $82.51 | $0.81 | 744,021.0 | -0.01% |
| 2025-10-28 | $83.24 | $82.79 | $0.45 | 658,490.0 | +0.16% |
| 2025-10-27 | $82.92 | $82.56 | $0.355 | 364,503.0 | +1.17% |
| 2025-10-24 | $82.14 | $81.84 | $0.2985 | 405,914.0 | +0.79% |
| 2025-10-23 | $81.44 | $80.83 | $0.615 | 594,100.0 | +0.59% |
| 2025-10-22 | $81.36 | $80.30 | $1.06 | 740,208.0 | -0.54% |
| 2025-10-21 | $81.45 | $81.07 | $0.381 | 501,691.0 | +0.02% |
| 2025-10-20 | $81.34 | $80.72 | $0.62 | 419,913.0 | +1.11% |
| 2025-10-17 | $80.53 | $79.66 | $0.87 | 722,713.0 | +0.51% |
| 2025-10-16 | $80.91 | $79.54 | $1.36 | 748,568.0 | -0.71% |
| 2025-10-15 | $81.16 | $79.80 | $1.36 | 547,438.0 | +0.40% |
| 2025-10-14 | $80.60 | $79.06 | $1.54 | 737,110.0 | -0.04% |
| 2025-10-13 | $80.39 | $79.81 | $0.585 | 478,326.0 | +1.58% |
| 2025-10-10 | $81.51 | $78.94 | $2.57 | 1,042,925.0 | -2.71% |
| 2025-10-09 | $81.53 | $80.95 | $0.58 | 390,787.0 | -0.36% |
| 2025-10-08 | $81.46 | $81.00 | $0.4602 | 479,718.0 | +0.61% |
| 2025-10-07 | $81.47 | $80.79 | $0.685 | 481,650.0 | -0.43% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $82.81 | $81.50 | $1.31 | 795,121.0 | -0.90% |
| 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% |
State Street Spdr Portfolio S P 1500 Composite Stock Market Etf 주식 (SPTM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $58.73 | $55.72 | $3.01 | 9,078,103.0 | +4.64% |
| 2023-11 | $56.09 | $51.24 | $4.85 | 10,036,057.0 | +9.12% |
| 2023-10 | $53.71 | $50.12 | $3.59 | 12,411,596.0 | -2.48% |
| 2023-09 | $55.71 | $51.85 | $3.86 | 8,536,655.0 | -5.17% |
| 2023-08 | $56.23 | $53.21 | $3.02 | 11,090,484.0 | -1.70% |
| 2023-07 | $56.48 | $53.65 | $2.83 | 7,232,030.0 | +3.43% |
| 2023-06 | $54.65 | $51.13 | $3.52 | 8,942,732.0 | +6.18% |
| 2023-05 | $51.80 | $49.62 | $2.17 | 10,773,822.0 | +0.25% |
| 2023-04 | $51.16 | $49.66 | $1.51 | 8,012,312.0 | +1.41% |
| 2023-03 | $50.48 | $47.01 | $3.47 | 11,979,023.0 | +2.54% |
| 2023-02 | $51.86 | $48.83 | $3.03 | 10,558,311.0 | -2.34% |
| 2023-01 | $50.52 | $46.75 | $3.77 | 11,471,467.0 | +6.49% |
0.48%
자본화:
|
볼륨(24시간):