595.51
0.31%
1.84
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 |
---|---|---|---|---|---|
2024-11-22 | $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
월 | 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
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% |
자본화:
|
볼륨(24시간):