Stockscreener 앱 받기
516.93
0.07%
-0.2149
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 |
|---|---|---|---|---|---|
| 2024-05-08 | $517.7 | $515.1 | $2.58 | 19,159,604.0 | -0.04% |
| 2024-05-07 | $518.6 | $516.5 | $2.12 | 50,630,198.0 | +0.11% |
| 2024-05-06 | $516.6 | $513.3 | $3.31 | 47,291,357.0 | +1.03% |
| 2024-05-03 | $512.5 | $508.6 | $3.99 | 71,819,109.0 | +1.24% |
| 2024-05-02 | $505.9 | $499.6 | $6.34 | 61,998,478.0 | +0.94% |
| 2024-05-01 | $508.2 | $499.9 | $8.32 | 79,902,887.0 | -0.32% |
| 2024-04-30 | $509.6 | $502.0 | $7.58 | 76,234,869.0 | -1.58% |
| 2024-04-29 | $510.8 | $507.2 | $3.50 | 44,705,910.0 | +0.35% |
| 2024-04-26 | $509.9 | $505.7 | $4.18 | 63,100,173.0 | +0.95% |
| 2024-04-25 | $504.3 | $497.5 | $6.78 | 68,476,026.0 | -0.38% |
| 2024-04-24 | $507.4 | $503.1 | $4.24 | 55,399,232.0 | -0.05% |
| 2024-04-23 | $506.1 | $499.5 | $6.56 | 64,131,425.0 | +1.19% |
| 2024-04-22 | $502.4 | $495.4 | $6.95 | 67,580,311.0 | +0.92% |
| 2024-04-19 | $500.5 | $493.9 | $6.59 | 103,746,195.0 | -0.87% |
| 2024-04-18 | $504.1 | $498.6 | $5.57 | 74,197,822.0 | -0.21% |
| 2024-04-17 | $506.2 | $499.1 | $7.10 | 75,410,521.0 | -0.59% |
| 2024-04-16 | $506.5 | $502.2 | $4.29 | 72,913,619.0 | -0.18% |
| 2024-04-15 | $515.3 | $503.6 | $11.72 | 91,796,506.0 | -1.25% |
| 2024-04-12 | $515.8 | $509.1 | $6.74 | 92,364,744.0 | -1.38% |
| 2024-04-11 | $519.5 | $512.1 | $7.40 | 69,986,097.0 | +0.75% |
| 2024-04-10 | $516.2 | $512.1 | $4.07 | 82,375,823.0 | -1.00% |
| 2024-04-09 | $520.8 | $514.4 | $6.40 | 67,914,879.0 | +0.13% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $518.6 | $499.6 | $19.02 | 330,801,633.0 | +2.98% |
| 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
| 월 | 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
| 월 | 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% |
0.18%
자본화:
|
볼륨(24시간):