Stockscreener 앱 받기
605.04
0.54%
3.23
시간 외 거래:
605.89
0.85
+0.14%
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 |
|---|---|---|---|---|---|
| 2025-01-30 | $606.6 | $600.7 | $5.88 | 38,402,031.0 | +0.54% |
| 2025-01-29 | $604.1 | $599.2 | $4.91 | 36,563,262.0 | -0.45% |
| 2025-01-28 | $605.4 | $597.2 | $8.12 | 43,007,030.0 | +0.86% |
| 2025-01-27 | $599.7 | $594.6 | $5.05 | 68,336,322.0 | -1.41% |
| 2025-01-24 | $610.8 | $606.8 | $3.98 | 34,443,413.0 | -0.29% |
| 2025-01-23 | $609.8 | $605.5 | $4.23 | 39,400,246.0 | +0.55% |
| 2025-01-22 | $607.8 | $605.4 | $2.46 | 46,863,565.0 | +0.56% |
| 2025-01-21 | $603.1 | $598.7 | $4.39 | 40,191,119.0 | +0.92% |
| 2025-01-17 | $599.4 | $595.6 | $3.75 | 57,570,836.0 | +1.00% |
| 2025-01-16 | $594.4 | $590.9 | $3.42 | 44,096,803.0 | -0.19% |
| 2025-01-15 | $593.9 | $589.2 | $4.75 | 55,557,877.0 | +1.82% |
| 2025-01-14 | $585.0 | $578.4 | $6.65 | 47,974,634.0 | +0.14% |
| 2025-01-13 | $581.8 | $575.4 | $6.40 | 47,533,039.0 | +0.16% |
| 2025-01-10 | $586.0 | $578.5 | $7.40 | 72,082,259.0 | -1.53% |
| 2025-01-08 | $590.6 | $585.2 | $5.38 | 46,467,822.0 | +0.15% |
| 2025-01-07 | $597.8 | $586.8 | $10.97 | 60,133,938.0 | -1.13% |
| 2025-01-06 | $599.7 | $593.6 | $6.10 | 46,616,565.0 | +0.58% |
| 2025-01-03 | $592.6 | $586.4 | $6.17 | 37,527,423.0 | +1.25% |
| 2025-01-02 | $591.1 | $580.5 | $10.63 | 49,538,284.0 | -0.25% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $610.8 | $575.4 | $35.43 | 950,708,499.0 | +3.24% |
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% |
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% |
0.63%
자본화:
|
볼륨(24시간):