Stockscreener 앱 받기
690.62
1.92%
13.00
시간 외 거래:
690.62
State Street Spdr S P 500 Etf Trust 주식 (SPY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $692.3 | $680.9 | $11.46 | 87,844,111.0 | +1.92% |
| 2026-02-05 | $683.7 | $675.8 | $7.90 | 113,740,879.0 | -1.25% |
| 2026-02-04 | $691.5 | $681.8 | $9.69 | 104,325,402.0 | -0.48% |
| 2026-02-03 | $697.0 | $684.0 | $12.93 | 107,444,028.0 | -0.85% |
| 2026-02-02 | $696.9 | $69.00 | $627.9 | 78,302,127.0 | +0.50% |
| 2026-01-30 | $694.2 | $687.1 | $7.09 | 101,055,137.0 | -0.30% |
| 2026-01-29 | $697.1 | $684.8 | $12.23 | 96,891,385.0 | -0.20% |
| 2026-01-28 | $697.8 | $693.9 | $3.90 | 60,644,573.0 | -0.01% |
| 2026-01-27 | $696.5 | $693.6 | $2.96 | 54,943,868.0 | +0.40% |
| 2026-01-26 | $694.1 | $689.9 | $4.21 | 59,926,758.0 | +0.51% |
| 2026-01-23 | $691.0 | $687.2 | $3.80 | 63,404,727.0 | +0.04% |
| 2026-01-22 | $691.1 | $686.9 | $4.21 | 76,739,316.0 | +0.52% |
| 2026-01-21 | $688.7 | $678.1 | $10.61 | 127,165,061.0 | +1.15% |
| 2026-01-20 | $684.8 | $676.6 | $8.20 | 111,220,876.0 | -2.04% |
| 2026-01-16 | $694.2 | $690.1 | $4.15 | 78,755,985.0 | -0.08% |
| 2026-01-15 | $695.5 | $691.2 | $4.20 | 77,147,526.0 | +0.27% |
| 2026-01-14 | $691.7 | $686.0 | $5.68 | 93,505,835.0 | -0.49% |
| 2026-01-13 | $696.1 | $691.4 | $4.74 | 77,845,739.0 | -0.20% |
| 2026-01-12 | $696.1 | $690.6 | $5.46 | 63,418,957.0 | +0.16% |
| 2026-01-09 | $695.3 | $689.2 | $6.13 | 77,743,887.0 | +0.66% |
| 2026-01-08 | $690.6 | $687.5 | $3.12 | 63,601,207.0 | -0.01% |
State Street Spdr S P 500 Etf Trust 주식 (SPY) 연도별 가격 이력
이 심층 분석에서는 State Street 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 State Street Spdr S P 500 Etf Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P 500 Etf Trust 주식 (SPY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $697.0 | $69.00 | $628.0 | 579,500,658.0 | -0.20% |
| 2026-01 | $697.8 | $676.6 | $21.27 | 1,588,753,370.0 | +1.47% |
State Street Spdr S P 500 Etf Trust 주식 (SPY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $691.7 | $671.2 | $20.46 | 1,566,600,137.0 | +0.53% |
| 2025-11 | $685.8 | $650.9 | $34.95 | 1,651,348,426.0 | +0.19% |
| 2025-10 | $689.7 | $652.8 | $36.86 | 1,772,595,447.0 | +2.38% |
| 2025-09 | $667.3 | $634.9 | $32.42 | 1,602,774,557.0 | +3.28% |
| 2025-08 | $649.5 | $619.3 | $30.19 | 1,409,613,638.0 | +2.05% |
| 2025-07 | $639.9 | $615.5 | $24.33 | 1,435,434,302.0 | +2.30% |
| 2025-06 | $619.2 | $585.1 | $34.16 | 1,489,045,940.0 | +4.83% |
| 2025-05 | $595.5 | $556.0 | $39.50 | 1,389,647,574.0 | +6.28% |
| 2025-04 | $567.4 | $481.8 | $85.62 | 2,210,185,853.0 | -0.87% |
| 2025-03 | $597.3 | $546.9 | $50.47 | 1,414,700,937.0 | -5.86% |
| 2025-02 | $613.2 | $582.4 | $30.79 | 857,138,116.0 | -1.27% |
| 2025-01 | $610.8 | $575.4 | $35.43 | 978,214,324.0 | +2.69% |
State Street Spdr S P 500 Etf Trust 주식 (SPY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $609.1 | $580.9 | $28.16 | 972,548,552.0 | -2.38% |
| 2024-11 | $603.4 | $567.9 | $35.46 | 884,410,052.0 | +5.96% |
| 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% |
2.11%
자본화:
|
볼륨(24시간):