State Street Spdr Portfolio S P 500 High Dividend Etf (SPYD)

개요 뉴스 가격 이력 옵션 체인 토론 예측 배당 이력

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
2026-07-27	$50.08	$49.69	$0.39	789,857.0	+0.28%
2026-07-24	$49.77	$49.20	$0.57	766,227.0	+1.37%
2026-07-23	$49.49	$48.96	$0.53	793,481.0	-0.89%
2026-07-22	$49.74	$49.42	$0.32	695,292.0	+0.43%
2026-07-21	$49.35	$48.98	$0.37	724,191.0	+0.24%
2026-07-20	$49.45	$49.08	$0.3702	888,864.0	-0.40%
2026-07-17	$50.25	$49.23	$1.02	794,965.0	-0.30%
2026-07-16	$49.56	$48.74	$0.82	794,042.0	+1.89%
2026-07-15	$48.97	$48.52	$0.45	638,992.0	+0.23%
2026-07-14	$48.83	$48.41	$0.425	877,488.0	-0.33%
2026-07-13	$48.98	$48.52	$0.455	1,031,194.0	+0.68%
2026-07-10	$48.42	$48.12	$0.30	859,207.0	+0.83%
2026-07-09	$48.20	$47.83	$0.38	849,184.0	+0.00%
2026-07-08	$48.59	$47.93	$0.66	1,118,604.0	-1.26%
2026-07-07	$48.92	$48.45	$0.47	1,118,194.0	+0.94%
2026-07-06	$48.46	$47.95	$0.51	970,300.0	-0.66%
2026-07-02	$48.45	$48.10	$0.345	786,805.0	+1.02%
2026-07-01	$48.17	$47.68	$0.49	1,313,861.0	+0.46%
2026-06-30	$48.31	$47.69	$0.6202	1,390,181.0	-1.41%

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
2026-07	$50.25	$47.68	$2.57	16,600,605.0	+4.57%
2026-06	$49.21	$47.00	$2.21	25,989,129.0	+0.40%
2026-05	$48.01	$46.16	$1.85	25,991,619.0	+1.00%
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%