Stockscreener 앱 받기
44.51
0.34%
0.15
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 |
|---|---|---|---|---|---|
| 2026-01-09 | $44.64 | $44.26 | $0.385 | 1,070,240.0 | +0.34% |
| 2026-01-08 | $44.55 | $43.40 | $1.15 | 2,180,944.0 | +1.93% |
| 2026-01-07 | $44.25 | $43.50 | $0.7501 | 2,046,146.0 | -1.20% |
| 2026-01-06 | $44.09 | $43.58 | $0.5099 | 2,165,260.0 | +0.82% |
| 2026-01-05 | $43.82 | $43.43 | $0.3899 | 3,138,942.0 | +0.18% |
| 2026-01-02 | $43.77 | $42.94 | $0.8249 | 2,400,363.0 | +0.83% |
| 2025-12-31 | $43.53 | $43.23 | $0.295 | 1,165,105.0 | -0.67% |
| 2025-12-30 | $43.58 | $43.44 | $0.1417 | 1,136,456.0 | +0.11% |
| 2025-12-29 | $43.60 | $43.42 | $0.175 | 1,153,985.0 | -0.02% |
| 2025-12-26 | $43.52 | $43.29 | $0.225 | 1,212,546.0 | +0.14% |
| 2025-12-24 | $43.48 | $43.17 | $0.31 | 871,457.0 | +0.65% |
| 2025-12-23 | $43.37 | $43.11 | $0.2584 | 1,205,052.0 | -0.39% |
| 2025-12-22 | $43.38 | $43.05 | $0.33 | 1,844,064.0 | -0.76% |
| 2025-12-19 | $43.91 | $43.66 | $0.255 | 1,515,964.0 | -0.43% |
| 2025-12-18 | $44.16 | $43.78 | $0.385 | 1,928,219.0 | -0.25% |
| 2025-12-17 | $44.02 | $43.70 | $0.325 | 2,328,928.0 | +0.73% |
| 2025-12-16 | $44.15 | $43.49 | $0.66 | 2,030,820.0 | -0.98% |
| 2025-12-15 | $44.23 | $43.88 | $0.34 | 1,886,111.0 | +0.16% |
| 2025-12-12 | $44.28 | $43.90 | $0.3752 | 2,188,334.0 | -0.02% |
| 2025-12-11 | $44.20 | $43.72 | $0.48 | 2,145,430.0 | +0.71% |
| 2025-12-10 | $43.80 | $43.19 | $0.615 | 1,953,550.0 | +1.32% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $44.64 | $42.94 | $1.70 | 13,001,895.0 | +2.91% |
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% |
0.82%
자본화:
|
볼륨(24시간):