Stockscreener 앱 받기
0.25%
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $83.29 | $82.84 | $0.4467 | 213,291.0 | +0.27% |
| 2025-12-04 | $82.93 | $82.48 | $0.45 | 1,121,498.0 | +0.10% |
| 2025-12-03 | $82.86 | $82.25 | $0.605 | 361,172.0 | +0.35% |
| 2025-12-02 | $82.68 | $82.18 | $0.5047 | 1,019,080.0 | +0.18% |
| 2025-12-01 | $82.64 | $82.12 | $0.525 | 1,356,105.0 | -0.47% |
| 2025-11-28 | $82.71 | $82.39 | $0.32 | 193,247.0 | +0.54% |
| 2025-11-26 | $82.50 | $81.94 | $0.5599 | 350,920.0 | +0.64% |
| 2025-11-25 | $81.81 | $80.43 | $1.38 | 466,516.0 | +1.05% |
| 2025-11-24 | $81.01 | $80.01 | $1.00 | 640,432.0 | +1.47% |
| 2025-11-21 | $80.36 | $78.69 | $1.67 | 1,086,827.0 | +1.12% |
| 2025-11-20 | $81.58 | $78.76 | $2.82 | 958,697.0 | -1.57% |
| 2025-11-19 | $80.61 | $79.60 | $1.01 | 453,075.0 | +0.40% |
| 2025-11-18 | $80.35 | $79.24 | $1.11 | 931,353.0 | -0.76% |
| 2025-11-17 | $81.38 | $79.99 | $1.39 | 475,408.0 | -1.00% |
| 2025-11-14 | $81.64 | $80.22 | $1.42 | 583,786.0 | -0.10% |
| 2025-11-13 | $82.28 | $81.04 | $1.23 | 787,939.0 | -1.62% |
| 2025-11-12 | $82.81 | $82.35 | $0.465 | 362,233.0 | +0.07% |
| 2025-11-11 | $82.61 | $82.07 | $0.545 | 421,191.0 | +0.21% |
| 2025-11-10 | $82.46 | $81.62 | $0.84 | 780,778.0 | +1.48% |
| 2025-11-07 | $81.16 | $79.96 | $1.20 | 980,193.0 | +0.17% |
| 2025-11-06 | $81.88 | $80.81 | $1.07 | 677,979.0 | -1.04% |
| 2025-11-05 | $82.28 | $81.47 | $0.8118 | 437,246.0 | +0.38% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $83.29 | $82.12 | $1.17 | 4,071,146.0 | +0.43% |
| 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% |
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% |
0.00%
0.04%
자본화:
|
볼륨(24시간):