Stockscreener 앱 받기
42.43
0.75%
-0.32
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 |
|---|---|---|---|---|---|
| 2025-08-01 | $42.78 | $42.13 | $0.65 | 1,544,416.0 | -0.75% |
| 2025-07-31 | $43.19 | $42.63 | $0.555 | 1,006,439.0 | -1.13% |
| 2025-07-30 | $43.77 | $42.99 | $0.78 | 1,078,261.0 | -1.17% |
| 2025-07-29 | $43.75 | $43.41 | $0.335 | 924,514.0 | +0.51% |
| 2025-07-28 | $44.00 | $43.47 | $0.53 | 937,475.0 | -1.20% |
| 2025-07-25 | $44.06 | $43.63 | $0.43 | 656,117.0 | +0.23% |
| 2025-07-24 | $44.25 | $43.93 | $0.32 | 794,014.0 | -0.68% |
| 2025-07-23 | $44.30 | $44.14 | $0.155 | 305,297.0 | +0.45% |
| 2025-07-22 | $44.08 | $43.35 | $0.73 | 1,282,055.0 | +1.66% |
| 2025-07-21 | $43.66 | $43.28 | $0.38 | 806,391.0 | -0.07% |
| 2025-07-18 | $43.51 | $43.26 | $0.2549 | 928,882.0 | +0.23% |
| 2025-07-17 | $43.31 | $42.96 | $0.355 | 1,119,606.0 | +0.46% |
| 2025-07-16 | $43.13 | $42.65 | $0.48 | 1,498,655.0 | +0.54% |
| 2025-07-15 | $43.53 | $42.81 | $0.72 | 1,069,665.0 | -1.52% |
| 2025-07-14 | $43.63 | $43.23 | $0.40 | 969,035.0 | -0.07% |
| 2025-07-11 | $43.68 | $43.29 | $0.3851 | 948,109.0 | -0.57% |
| 2025-07-10 | $43.92 | $43.28 | $0.645 | 872,888.0 | +0.76% |
| 2025-07-09 | $43.56 | $43.25 | $0.31 | 1,054,273.0 | +0.25% |
| 2025-07-08 | $43.47 | $42.98 | $0.495 | 2,773,522.0 | +0.46% |
| 2025-07-07 | $43.53 | $42.94 | $0.5855 | 1,042,974.0 | -0.85% |
Spdr Portfolio S P 500 High Dividend Etf 주식 (SPYD) 연도별 가격 이력
이 심층 분석에서는 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 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.
Spdr Portfolio S P 500 High Dividend Etf 주식 (SPYD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $42.78 | $42.13 | $0.65 | 1,544,416.0 | +0.00% |
| 2025-07 | $44.30 | $42.13 | $2.16 | 24,894,147.0 | -0.02% |
| 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% |
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% |
Spdr Portfolio S P 500 High Dividend Etf 주식 (SPYD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.16 | $36.56 | $3.60 | 28,637,944.0 | +6.78% |
| 2023-11 | $36.73 | $33.42 | $3.31 | 22,094,955.0 | +9.32% |
| 2023-10 | $35.48 | $32.88 | $2.60 | 29,703,584.0 | -4.28% |
| 2023-09 | $37.63 | $34.59 | $3.04 | 17,922,311.0 | -5.80% |
| 2023-08 | $38.83 | $36.28 | $2.55 | 18,044,681.0 | -4.15% |
| 2023-07 | $39.02 | $36.60 | $2.41 | 23,931,725.0 | +4.75% |
| 2023-06 | $37.73 | $34.83 | $2.90 | 27,949,411.0 | +5.55% |
| 2023-05 | $38.29 | $34.92 | $3.37 | 29,809,476.0 | -7.96% |
| 2023-04 | $38.57 | $37.06 | $1.51 | 25,723,749.0 | +0.45% |
| 2023-03 | $40.71 | $35.26 | $5.45 | 41,383,097.0 | -5.14% |
| 2023-02 | $43.33 | $39.96 | $3.37 | 41,848,935.0 | -4.87% |
| 2023-01 | $42.13 | $39.38 | $2.75 | 24,016,178.0 | +6.39% |
0.86%
자본화:
|
볼륨(24시간):