Stockscreener 앱 받기
47.56
0.94%
-0.45
시간 외 거래:
47.65
0.09
+0.19%
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $48.38 | $47.48 | $0.90 | 2,089,632.0 | -0.94% |
| 2026-02-11 | $48.14 | $47.65 | $0.4899 | 1,744,192.0 | +0.69% |
| 2026-02-10 | $47.80 | $47.12 | $0.675 | 1,492,265.0 | +1.34% |
| 2026-02-09 | $47.15 | $46.60 | $0.5506 | 3,801,548.0 | +0.04% |
| 2026-02-06 | $47.08 | $46.63 | $0.45 | 1,655,922.0 | +1.38% |
| 2026-02-05 | $46.72 | $46.15 | $0.575 | 3,208,555.0 | -0.77% |
| 2026-02-04 | $46.87 | $45.91 | $0.9606 | 2,422,734.0 | +2.36% |
| 2026-02-03 | $45.90 | $45.09 | $0.81 | 3,217,790.0 | +0.93% |
| 2026-02-02 | $45.36 | $44.91 | $0.4499 | 4,830,274.0 | -0.07% |
| 2026-01-30 | $45.30 | $44.70 | $0.595 | 2,172,603.0 | +0.89% |
| 2026-01-29 | $45.20 | $44.69 | $0.51 | 2,195,821.0 | +0.38% |
| 2026-01-28 | $45.20 | $44.55 | $0.65 | 1,881,379.0 | -0.84% |
| 2026-01-27 | $45.17 | $44.89 | $0.2799 | 1,417,131.0 | +0.11% |
| 2026-01-26 | $45.25 | $44.92 | $0.33 | 1,431,695.0 | +0.13% |
| 2026-01-23 | $45.11 | $44.79 | $0.32 | 1,270,471.0 | -0.24% |
| 2026-01-22 | $45.45 | $45.06 | $0.39 | 1,185,561.0 | -0.11% |
| 2026-01-21 | $45.20 | $44.69 | $0.51 | 1,896,544.0 | +1.39% |
| 2026-01-20 | $44.74 | $44.37 | $0.375 | 1,790,164.0 | -0.89% |
| 2026-01-16 | $45.02 | $44.73 | $0.29 | 1,392,104.0 | -0.40% |
| 2026-01-15 | $45.18 | $44.68 | $0.50 | 1,948,081.0 | +0.47% |
| 2026-01-14 | $44.96 | $44.35 | $0.6051 | 1,574,222.0 | +1.31% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $48.38 | $44.91 | $3.47 | 26,552,544.0 | +5.04% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):