Stockscreener 앱 받기
47.71
1.02%
0.48
시간 외 거래:
47.90
0.19
+0.40%
State Street Spdr Portfolio S P 500 High Dividend Etf 주식 (SPYD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $47.79 | $47.38 | $0.41 | 6,118,601.0 | +1.02% |
| 2026-05-21 | $47.28 | $46.65 | $0.6265 | 777,958.0 | +0.32% |
| 2026-05-20 | $47.17 | $46.73 | $0.45 | 1,903,784.0 | +0.38% |
| 2026-05-19 | $47.03 | $46.48 | $0.5501 | 1,304,266.0 | +0.17% |
| 2026-05-18 | $46.86 | $46.37 | $0.4901 | 1,529,598.0 | +1.30% |
| 2026-05-15 | $46.70 | $46.16 | $0.545 | 831,304.0 | -0.90% |
| 2026-05-14 | $46.91 | $46.59 | $0.3196 | 881,343.0 | +0.04% |
| 2026-05-13 | $46.77 | $46.46 | $0.3101 | 681,393.0 | -0.41% |
| 2026-05-12 | $46.92 | $46.35 | $0.5799 | 1,080,950.0 | +0.32% |
| 2026-05-11 | $47.03 | $46.55 | $0.485 | 666,161.0 | -0.06% |
| 2026-05-08 | $46.95 | $46.58 | $0.375 | 669,244.0 | -0.09% |
| 2026-05-07 | $46.95 | $46.46 | $0.49 | 793,450.0 | -0.57% |
| 2026-05-06 | $47.14 | $46.86 | $0.28 | 780,428.0 | +0.26% |
| 2026-05-05 | $47.08 | $46.51 | $0.57 | 913,643.0 | +0.80% |
| 2026-05-04 | $46.88 | $46.37 | $0.51 | 2,435,079.0 | -0.75% |
| 2026-05-01 | $47.14 | $46.80 | $0.34 | 1,427,220.0 | -0.40% |
| 2026-04-30 | $47.09 | $46.21 | $0.88 | 827,984.0 | +1.64% |
| 2026-04-29 | $46.49 | $46.12 | $0.375 | 741,832.0 | -0.15% |
| 2026-04-28 | $46.52 | $46.01 | $0.51 | 660,356.0 | +0.76% |
State Street Spdr Portfolio S P 500 High Dividend Etf 주식 (SPYD) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr Portfolio S P 500 High Dividend Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPYD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr Portfolio S P 500 High Dividend Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr Portfolio S P 500 High Dividend Etf 주식 (SPYD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $47.79 | $46.16 | $1.63 | 28,913,023.0 | +1.40% |
| 2026-04 | $47.09 | $45.14 | $1.95 | 22,921,764.0 | +3.36% |
| 2026-03 | $48.05 | $44.38 | $3.67 | 44,505,231.0 | -5.15% |
| 2026-02 | $48.53 | $44.91 | $3.62 | 45,443,915.0 | +5.98% |
| 2026-01 | $45.45 | $42.94 | $2.51 | 36,117,298.0 | +4.69% |
State Street Spdr Portfolio S P 500 High Dividend Etf 주식 (SPYD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $44.28 | $43.05 | $1.23 | 33,212,996.0 | -0.73% |
| 2025-11 | $43.95 | $41.87 | $2.08 | 46,498,543.0 | +3.03% |
| 2025-10 | $44.47 | $42.18 | $2.29 | 52,342,484.0 | -3.25% |
| 2025-09 | $45.28 | $43.28 | $2.00 | 36,603,506.0 | -2.24% |
| 2025-08 | $45.18 | $42.13 | $3.05 | 28,758,274.0 | +5.29% |
| 2025-07 | $44.30 | $42.43 | $1.87 | 23,349,731.0 | +0.73% |
| 2025-06 | $43.06 | $41.68 | $1.38 | 21,958,232.0 | -0.09% |
| 2025-05 | $43.36 | $41.44 | $1.92 | 16,413,845.0 | +1.43% |
| 2025-04 | $44.34 | $37.92 | $6.42 | 29,666,215.0 | -5.38% |
| 2025-03 | $45.48 | $43.06 | $2.42 | 16,180,491.0 | -1.84% |
| 2025-02 | $45.28 | $43.17 | $2.11 | 14,602,034.0 | +2.22% |
| 2025-01 | $44.62 | $42.10 | $2.52 | 18,816,353.0 | +2.01% |
State Street Spdr Portfolio S P 500 High Dividend Etf 주식 (SPYD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $47.29 | $42.40 | $4.89 | 20,321,706.0 | -9.05% |
| 2024-11 | $47.52 | $44.59 | $2.93 | 16,201,685.0 | +4.67% |
| 2024-10 | $46.27 | $44.66 | $1.62 | 18,556,924.0 | -1.01% |
| 2024-09 | $46.20 | $44.03 | $2.17 | 23,651,580.0 | +1.24% |
| 2024-08 | $45.10 | $41.78 | $3.32 | 29,444,876.0 | +4.54% |
| 2024-07 | $43.46 | $39.82 | $3.64 | 19,645,569.0 | +7.21% |
| 2024-06 | $40.92 | $39.66 | $1.26 | 15,098,737.0 | -1.59% |
| 2024-05 | $41.58 | $39.24 | $2.34 | 22,053,272.0 | +3.91% |
| 2024-04 | $40.77 | $38.04 | $2.73 | 25,240,851.0 | -3.37% |
| 2024-03 | $40.79 | $38.45 | $2.34 | 21,206,977.0 | +4.73% |
| 2024-02 | $39.08 | $37.35 | $1.73 | 28,037,267.0 | +0.83% |
| 2024-01 | $39.81 | $37.73 | $2.08 | 24,366,116.0 | -1.63% |
0.90%
0.20%
자본화:
|
볼륨(24시간):