40.38
price down icon5.08%   -2.16
after-market 시간 외 거래: 40.96 0.58 +1.44%
loading

Spdr Portfolio S P 500 High Dividend Etf 주식 (SPYD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-04 $42.09 $40.29 $1.80 3,065,291.0 -5.08%
2025-04-03 $43.81 $42.51 $1.30 1,625,469.0 -3.93%
2025-04-02 $44.34 $43.83 $0.5126 507,988.0 +0.34%
2025-04-01 $44.31 $43.75 $0.56 720,964.0 -0.29%
2025-03-31 $44.46 $43.70 $0.76 806,265.0 +1.24%
2025-03-28 $44.05 $43.55 $0.495 411,308.0 -0.34%
2025-03-27 $44.19 $43.77 $0.4195 492,714.0 -0.02%
2025-03-26 $44.06 $43.66 $0.3989 704,807.0 +0.67%
2025-03-25 $44.03 $43.41 $0.616 588,710.0 -0.80%
2025-03-24 $44.06 $43.67 $0.395 670,382.0 -0.18%
2025-03-21 $44.22 $43.79 $0.43 497,270.0 -0.65%
2025-03-20 $44.47 $44.11 $0.36 423,554.0 -0.11%
2025-03-19 $44.55 $44.08 $0.47 595,870.0 +0.07%
2025-03-18 $44.47 $44.16 $0.31 686,987.0 -0.02%
2025-03-17 $44.53 $43.80 $0.73 659,795.0 +1.28%
2025-03-14 $43.86 $43.24 $0.62 773,889.0 +1.51%
2025-03-13 $43.86 $43.06 $0.7995 884,174.0 -0.51%
2025-03-12 $43.78 $43.21 $0.5738 1,037,179.0 -1.07%
2025-03-11 $44.63 $43.67 $0.96 1,257,543.0 -1.90%
2025-03-10 $45.46 $44.39 $1.07 1,504,279.0 -0.04%
2025-03-07 $44.84 $43.99 $0.85 1,115,749.0 +1.48%
2025-03-06 $44.18 $43.63 $0.5496 850,922.0 -0.36%
2025-03-05 $44.35 $43.69 $0.66 998,793.0 +0.32%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $44.34 $40.29 $4.05 8,985,003.0 -8.77%
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

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

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%
exchange_traded_fund VTV
$156.94
price down icon 5.93%
exchange_traded_fund VUG
$334.02
price down icon 6.06%
exchange_traded_fund IJH
$52.88
price down icon 4.87%
exchange_traded_fund EFA
$75.02
price down icon 6.60%
exchange_traded_fund IWF
$325.67
price down icon 6.00%
exchange_traded_fund QQQ
$422.67
price down icon 6.21%
자본화:     |  볼륨(24시간):