Stockscreener 앱 받기
54.67
0.76%
0.41
Spdr Portfolio S P 500 Value Etf 주식 (SPYV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $54.72 | $54.30 | $0.4141 | 2,111,566.0 | +0.76% |
| 2024-11-21 | $54.36 | $53.62 | $0.74 | 1,827,967.0 | +1.14% |
| 2024-11-20 | $53.68 | $53.29 | $0.387 | 2,521,736.0 | +0.22% |
| 2024-11-19 | $53.66 | $53.23 | $0.4299 | 3,157,432.0 | -0.43% |
| 2024-11-18 | $53.85 | $53.50 | $0.35 | 1,353,693.0 | +0.45% |
| 2024-11-15 | $53.73 | $53.41 | $0.3171 | 2,218,760.0 | -0.34% |
| 2024-11-14 | $54.12 | $53.66 | $0.465 | 1,553,079.0 | -0.63% |
| 2024-11-13 | $54.17 | $53.86 | $0.315 | 1,847,774.0 | +0.22% |
| 2024-11-12 | $54.34 | $53.83 | $0.51 | 1,427,950.0 | -0.75% |
| 2024-11-11 | $54.61 | $54.28 | $0.3381 | 1,878,005.0 | +0.35% |
| 2024-11-08 | $54.28 | $53.83 | $0.455 | 1,626,785.0 | +0.63% |
| 2024-11-07 | $54.05 | $53.70 | $0.3549 | 1,602,208.0 | -0.28% |
| 2024-11-06 | $54.05 | $53.52 | $0.53 | 2,052,648.0 | +2.45% |
| 2024-11-05 | $52.67 | $52.07 | $0.5953 | 1,283,221.0 | +0.98% |
| 2024-11-04 | $52.39 | $51.96 | $0.43 | 1,480,102.0 | -0.17% |
| 2024-11-01 | $52.67 | $52.20 | $0.47 | 2,453,947.0 | +0.04% |
| 2024-10-31 | $52.62 | $52.19 | $0.43 | 2,010,416.0 | -0.57% |
| 2024-10-30 | $52.79 | $52.44 | $0.35 | 12,843,430.0 | -0.10% |
| 2024-10-29 | $52.87 | $52.54 | $0.33 | 10,372,954.0 | -0.68% |
| 2024-10-28 | $52.99 | $52.76 | $0.2289 | 1,060,646.0 | +0.53% |
| 2024-10-25 | $53.29 | $52.60 | $0.685 | 1,840,265.0 | -0.74% |
| 2024-10-24 | $53.26 | $52.88 | $0.38 | 1,193,019.0 | -0.32% |
Spdr Portfolio S P 500 Value Etf 주식 (SPYV) 연도별 가격 이력
이 심층 분석에서는 Spdr Portfolio S P 500 Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPYV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Portfolio S P 500 Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Portfolio S P 500 Value Etf 주식 (SPYV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $54.72 | $51.96 | $2.76 | 32,508,439.0 | +4.69% |
| 2024-10 | $53.93 | $52.18 | $1.75 | 57,664,903.0 | -1.21% |
| 2024-09 | $52.98 | $50.61 | $2.37 | 57,145,909.0 | +0.55% |
| 2024-08 | $52.61 | $48.68 | $3.93 | 82,164,301.0 | +3.00% |
| 2024-07 | $51.43 | $48.35 | $3.07 | 54,114,554.0 | +4.72% |
| 2024-06 | $49.54 | $48.30 | $1.24 | 40,561,883.0 | -1.30% |
| 2024-05 | $50.09 | $47.74 | $2.35 | 45,699,490.0 | +2.96% |
| 2024-04 | $50.13 | $47.22 | $2.91 | 49,600,709.0 | -4.27% |
| 2024-03 | $50.20 | $48.01 | $2.19 | 43,228,890.0 | +4.11% |
| 2024-02 | $48.35 | $46.42 | $1.93 | 43,529,343.0 | +2.91% |
| 2024-01 | $47.30 | $45.64 | $1.66 | 81,073,587.0 | +0.28% |
Spdr Portfolio S P 500 Value Etf 주식 (SPYV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $46.79 | $44.32 | $2.47 | 70,556,338.0 | +5.02% |
| 2023-11 | $44.43 | $40.53 | $3.90 | 46,599,373.0 | +9.52% |
| 2023-10 | $41.97 | $39.51 | $2.46 | 61,560,116.0 | -1.75% |
| 2023-09 | $43.78 | $40.81 | $2.97 | 27,957,120.0 | -5.08% |
| 2023-08 | $44.64 | $42.21 | $2.43 | 35,175,114.0 | -2.73% |
| 2023-07 | $44.91 | $42.60 | $2.31 | 36,567,388.0 | +3.45% |
| 2023-06 | $43.47 | $40.51 | $2.96 | 43,471,479.0 | +6.27% |
| 2023-05 | $41.59 | $40.04 | $1.55 | 39,118,795.0 | -1.88% |
| 2023-04 | $41.43 | $40.10 | $1.33 | 39,451,761.0 | +1.74% |
| 2023-03 | $41.40 | $38.26 | $3.14 | 99,500,005.0 | +0.89% |
| 2023-02 | $42.98 | $40.07 | $2.91 | 47,179,933.0 | -2.98% |
| 2023-01 | $41.66 | $38.74 | $2.91 | 68,307,967.0 | +6.97% |
Spdr Portfolio S P 500 Value Etf 주식 (SPYV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $40.94 | $37.92 | $3.02 | 87,237,092.0 | -4.47% |
| 2022-11 | $40.72 | $37.31 | $3.41 | 72,626,290.0 | +5.96% |
| 2022-10 | $38.66 | $34.17 | $4.49 | 62,646,883.0 | +11.39% |
| 2022-09 | $39.38 | $34.45 | $4.93 | 58,211,333.0 | -8.95% |
| 2022-08 | $40.58 | $37.88 | $2.70 | 45,744,287.0 | -2.82% |
| 2022-07 | $39.05 | $35.90 | $3.16 | 46,375,453.0 | +5.87% |
| 2022-06 | $40.66 | $35.62 | $5.04 | 107,238,996.0 | -8.75% |
| 2022-05 | $41.05 | $37.64 | $3.41 | 80,718,220.0 | +1.64% |
| 2022-04 | $42.86 | $39.62 | $3.24 | 60,009,421.0 | -4.91% |
| 2022-03 | $42.49 | $39.53 | $2.96 | 97,496,434.0 | +2.61% |
| 2022-02 | $42.26 | $38.89 | $3.37 | 73,684,416.0 | -1.36% |
| 2022-01 | $42.99 | $39.43 | $3.56 | 95,712,507.0 | -1.79% |
0.73%
자본화:
|
볼륨(24시간):