Stockscreener 앱 받기
536.70
4.93%
-27.82
시간 외 거래:
536.38
-0.32
-0.06%
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 |
|---|---|---|---|---|---|
| 2025-04-03 | $548.0 | $536.7 | $11.27 | 125,086,372.0 | -4.93% |
| 2025-04-02 | $567.4 | $554.8 | $12.61 | 69,873,243.0 | +0.63% |
| 2025-04-01 | $562.9 | $553.7 | $9.26 | 54,442,447.0 | +0.28% |
| 2025-03-31 | $560.7 | $546.9 | $13.84 | 94,458,408.0 | +0.67% |
| 2025-03-28 | $566.3 | $555.1 | $11.20 | 71,420,949.0 | -2.01% |
| 2025-03-27 | $570.9 | $564.9 | $5.96 | 41,894,757.0 | -0.27% |
| 2025-03-26 | $576.3 | $567.2 | $9.14 | 50,211,519.0 | -1.19% |
| 2025-03-25 | $576.4 | $573.7 | $2.72 | 37,380,082.0 | +0.24% |
| 2025-03-24 | $575.1 | $570.2 | $4.95 | 61,068,140.0 | +1.79% |
| 2025-03-21 | $564.9 | $558.0 | $6.86 | 86,297,703.0 | -0.27% |
| 2025-03-20 | $570.6 | $562.6 | $7.97 | 60,268,684.0 | -0.29% |
| 2025-03-19 | $571.0 | $561.6 | $9.32 | 71,567,554.0 | +1.09% |
| 2025-03-18 | $565.0 | $559.1 | $5.96 | 64,776,882.0 | -1.08% |
| 2025-03-17 | $569.7 | $562.4 | $7.36 | 47,736,053.0 | +0.77% |
| 2025-03-14 | $563.8 | $551.5 | $12.34 | 62,130,200.0 | +2.07% |
| 2025-03-13 | $559.1 | $549.7 | $9.43 | 72,725,814.0 | -1.33% |
| 2025-03-12 | $563.1 | $553.7 | $9.42 | 68,404,514.0 | +0.53% |
| 2025-03-11 | $564.0 | $552.0 | $12.00 | 86,936,657.0 | -0.83% |
| 2025-03-10 | $569.5 | $555.6 | $13.95 | 98,237,896.0 | -2.66% |
| 2025-03-07 | $577.4 | $565.6 | $11.76 | 81,041,225.0 | +0.56% |
| 2025-03-06 | $580.2 | $570.1 | $10.05 | 79,018,101.0 | -1.78% |
| 2025-03-05 | $584.9 | $573.1 | $11.80 | 70,219,672.0 | +1.07% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $567.4 | $536.7 | $30.72 | 374,488,434.0 | -4.06% |
| 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% |
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% |
5.03%
자본화:
|
볼륨(24시간):