loading

Spdr S P 500 Etf Trust 주식 (SPY) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-22 $596.1 $593.2 $3.00 37,847,307.0 +0.31%
2024-11-21 $595.1 $587.5 $7.67 46,347,189.0 +0.54%
2024-11-20 $590.8 $584.6 $6.16 48,848,072.0 +0.03%
2024-11-19 $591.0 $584.0 $7.01 47,876,051.0 +0.37%
2024-11-18 $589.5 $585.3 $4.15 35,551,045.0 +0.41%
2024-11-15 $590.2 $583.9 $6.34 74,858,371.0 -1.28%
2024-11-14 $597.8 $592.6 $5.16 38,439,046.0 -0.64%
2024-11-13 $599.2 $595.0 $4.27 46,107,894.0 +0.05%
2024-11-12 $599.3 $594.4 $4.92 42,553,238.0 -0.31%
2024-11-11 $600.2 $597.0 $3.17 37,244,443.0 +0.10%
2024-11-08 $599.6 $596.2 $3.48 45,962,969.0 +0.43%
2024-11-07 $596.6 $593.0 $3.65 45,971,890.0 +0.77%
2024-11-06 $591.9 $585.4 $6.54 66,573,751.0 +2.49%
2024-11-05 $576.7 $570.5 $6.22 39,062,749.0 +1.21%
2024-11-04 $572.5 $567.9 $4.61 36,449,211.0 -0.22%
2024-11-01 $575.5 $570.6 $4.93 44,287,328.0 +0.42%
2024-10-31 $575.6 $568.4 $7.19 59,501,821.0 -1.96%
2024-10-30 $583.3 $579.3 $4.03 40,269,504.0 -0.30%
2024-10-29 $582.9 $578.4 $4.48 41,745,000.0 +0.16%
2024-10-28 $582.7 $580.5 $2.19 29,925,262.0 +0.31%
2024-10-25 $584.5 $578.1 $6.38 46,119,821.0 -0.03%
2024-10-24 $580.1 $576.6 $3.49 34,777,123.0 +0.22%

Spdr S P 500 Etf Trust 주식 (SPY) 연도별 가격 이력

이 심층 분석에서는 Spdr S P 500 Etf Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr S P 500 Etf Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Spdr S P 500 Etf Trust 주식 (SPY) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $600.2 $567.9 $32.28 771,827,861.0 +4.73%
2024-10 $586.1 $565.3 $20.85 965,546,293.0 -0.89%
2024-09 $574.7 $539.4 $35.27 1,041,960,793.0 +1.79%
2024-08 $564.2 $510.3 $53.93 1,225,773,468.0 +2.34%
2024-07 $565.2 $537.5 $27.71 1,025,725,985.0 +1.21%
2024-06 $550.3 $522.6 $27.68 878,086,104.0 +3.20%
2024-05 $533.1 $499.6 $33.52 1,143,181,958.0 +5.06%
2024-04 $524.4 $493.9 $30.52 1,580,512,226.0 -4.03%
2024-03 $524.6 $504.9 $19.70 1,466,282,885.0 +2.95%
2024-02 $510.1 $483.8 $26.33 1,387,641,014.0 +5.22%
2024-01 $491.6 $466.4 $25.19 1,693,988,654.0 +1.59%

Spdr S P 500 Etf Trust 주식 (SPY) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $477.6 $454.3 $23.24 1,630,949,806.0 +4.14%
2023-11 $474.7 $418.6 $56.06 1,497,482,292.0 +9.13%
2023-10 $438.1 $408.9 $29.23 1,994,155,807.0 -2.17%
2023-09 $453.7 $422.3 $31.38 1,583,522,924.0 -5.08%
2023-08 $457.2 $433.0 $24.24 1,744,273,577.0 -1.63%
2023-07 $459.4 $437.1 $22.38 1,372,060,662.0 +3.27%
2023-06 $453.5 $416.8 $36.67 1,736,379,900.0 +6.09%
2023-05 $422.6 $403.7 $18.84 1,726,947,230.0 +0.46%
2023-04 $415.9 $403.8 $12.16 1,387,725,175.0 +1.60%
2023-03 $409.7 $380.6 $29.05 2,518,174,926.0 +3.31%
2023-02 $418.3 $393.6 $24.67 1,600,660,258.0 -2.51%
2023-01 $408.2 $377.8 $30.33 1,575,166,284.0 +6.29%

Spdr S P 500 Etf Trust 주식 (SPY) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $410.5 $374.8 $35.72 1,727,495,083.0 -6.19%
2022-11 $407.7 $368.8 $38.89 1,743,062,639.0 +5.56%
2022-10 $389.5 $348.1 $41.41 2,023,891,002.0 +8.13%
2022-09 $411.7 $357.0 $54.69 1,994,917,584.0 -9.62%
2022-08 $431.7 $395.0 $36.69 1,433,859,929.0 -4.08%
2022-07 $413.0 $371.0 $41.99 1,271,192,507.0 +9.12%
2022-06 $417.4 $362.2 $55.27 1,799,581,820.0 -8.57%
2022-05 $429.7 $380.5 $49.12 2,408,078,313.0 +0.23%
2022-04 $457.8 $411.2 $46.62 1,854,827,114.0 -8.78%
2022-03 $462.1 $415.1 $46.95 2,377,744,077.0 +3.44%
2022-02 $458.1 $410.6 $47.48 2,296,872,174.0 -2.95%
2022-01 $480.0 $420.8 $59.22 2,457,319,797.0 -5.27%
exchange_traded_fund VTI
$296.51
price up icon 0.49%
exchange_traded_fund IVV
$598.45
price up icon 0.33%
exchange_traded_fund VB
$257.73
price up icon 1.56%
exchange_traded_fund QQQ
$505.79
price up icon 0.16%
exchange_traded_fund IWF
$394.12
price up icon 0.10%
자본화:     |  볼륨(24시간):