Stockscreener 앱 받기
0.60%
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 |
|---|---|---|---|---|---|
| 2026-05-05 | $87.81 | $87.56 | $0.2451 | 85,231.0 | +0.60% |
| 2026-05-04 | $87.67 | $86.79 | $0.8751 | 542,769.0 | -0.37% |
| 2026-05-01 | $87.99 | $87.46 | $0.53 | 519,709.0 | +0.24% |
| 2026-04-30 | $87.39 | $86.29 | $1.10 | 498,535.0 | +1.01% |
| 2026-04-29 | $86.45 | $85.97 | $0.48 | 670,251.0 | -0.03% |
| 2026-04-28 | $86.60 | $86.15 | $0.45 | 499,994.0 | -0.51% |
| 2026-04-27 | $86.91 | $86.55 | $0.365 | 464,602.0 | +0.13% |
| 2026-04-24 | $86.79 | $86.13 | $0.6572 | 536,582.0 | +0.74% |
| 2026-04-23 | $86.53 | $85.33 | $1.20 | 849,742.0 | -0.37% |
| 2026-04-22 | $86.43 | $86.11 | $0.32 | 438,713.0 | +0.96% |
| 2026-04-21 | $86.52 | $85.44 | $1.08 | 1,330,715.0 | -0.65% |
| 2026-04-20 | $86.28 | $85.87 | $0.405 | 705,891.0 | -0.16% |
| 2026-04-17 | $86.58 | $85.74 | $0.845 | 1,084,128.0 | +1.31% |
| 2026-04-16 | $85.34 | $84.86 | $0.48 | 714,168.0 | +0.25% |
| 2026-04-15 | $85.05 | $84.38 | $0.67 | 481,286.0 | +0.68% |
| 2026-04-14 | $84.42 | $83.65 | $0.775 | 507,336.0 | +1.14% |
| 2026-04-13 | $83.46 | $82.29 | $1.17 | 824,642.0 | +1.05% |
| 2026-04-10 | $82.93 | $82.50 | $0.43 | 480,518.0 | -0.13% |
| 2026-04-09 | $82.84 | $81.96 | $0.879 | 1,351,833.0 | +0.58% |
| 2026-04-08 | $82.32 | $81.70 | $0.62 | 853,355.0 | +2.54% |
| 2026-04-07 | $80.20 | $79.21 | $0.99 | 1,084,170.0 | +0.09% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $87.99 | $86.79 | $1.20 | 1,147,709.0 | +0.47% |
| 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% |
0.84%
자본화:
|
볼륨(24시간):