Stockscreener 앱 받기
65.31
4.98%
-3.42
시간 외 거래:
65.25
-0.06
-0.09%
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 |
|---|---|---|---|---|---|
| 2025-04-03 | $66.60 | $65.25 | $1.35 | 2,583,358.0 | -4.98% |
| 2025-04-02 | $69.01 | $67.46 | $1.55 | 564,197.0 | +0.75% |
| 2025-04-01 | $68.45 | $67.33 | $1.12 | 447,487.0 | +0.31% |
| 2025-03-31 | $68.18 | $66.51 | $1.67 | 949,939.0 | +0.62% |
| 2025-03-28 | $68.86 | $67.52 | $1.34 | 716,115.0 | -1.97% |
| 2025-03-27 | $69.42 | $68.75 | $0.6702 | 521,618.0 | -0.38% |
| 2025-03-26 | $70.08 | $69.00 | $1.08 | 495,069.0 | -1.09% |
| 2025-03-25 | $70.11 | $69.78 | $0.325 | 299,177.0 | +0.19% |
| 2025-03-24 | $69.95 | $69.38 | $0.58 | 433,548.0 | +1.51% |
| 2025-03-21 | $68.88 | $68.11 | $0.77 | 601,513.0 | -0.07% |
| 2025-03-20 | $69.41 | $68.51 | $0.8999 | 532,680.0 | -0.19% |
| 2025-03-19 | $69.47 | $68.35 | $1.12 | 1,323,897.0 | +1.04% |
| 2025-03-18 | $68.73 | $68.03 | $0.6986 | 549,795.0 | -1.03% |
| 2025-03-17 | $69.30 | $68.41 | $0.89 | 1,067,818.0 | +0.82% |
| 2025-03-14 | $68.56 | $67.54 | $1.02 | 501,173.0 | +2.07% |
| 2025-03-13 | $67.97 | $66.83 | $1.14 | 1,442,294.0 | -1.38% |
| 2025-03-12 | $68.51 | $67.41 | $1.10 | 1,180,189.0 | +0.47% |
| 2025-03-11 | $68.48 | $67.16 | $1.32 | 1,340,828.0 | -0.85% |
| 2025-03-10 | $69.27 | $67.59 | $1.68 | 730,186.0 | -2.54% |
| 2025-03-07 | $70.18 | $68.77 | $1.41 | 645,463.0 | +0.47% |
| 2025-03-06 | $70.52 | $69.35 | $1.17 | 1,098,721.0 | -1.67% |
| 2025-03-05 | $71.08 | $69.67 | $1.41 | 1,088,525.0 | +1.10% |
| 2025-03-04 | $70.78 | $69.89 | $0.89 | 124,259.0 | -1.24% |
Spdr Portfolio S P 1500 Composite Stock Market Etf 주식 (SPTM) 연도별 가격 이력
이 심층 분석에서는 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 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.
Spdr Portfolio S P 1500 Composite Stock Market Etf 주식 (SPTM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $69.01 | $65.25 | $3.76 | 6,178,400.0 | -3.97% |
| 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% |
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% |
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% |
3.72%
자본화:
|
볼륨(24시간):