Stockscreener 앱 받기
51.89
0.82%
0.42
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 |
|---|---|---|---|---|---|
| 2024-12-24 | $51.91 | $51.44 | $0.4723 | 1,337,692.0 | +0.82% |
| 2024-12-23 | $51.53 | $51.06 | $0.47 | 2,886,383.0 | -0.52% |
| 2024-12-20 | $52.03 | $50.98 | $1.05 | 3,114,936.0 | +1.27% |
| 2024-12-19 | $51.74 | $51.09 | $0.65 | 4,366,724.0 | -0.39% |
| 2024-12-18 | $52.69 | $51.24 | $1.45 | 3,806,587.0 | -2.38% |
| 2024-12-17 | $52.73 | $52.42 | $0.3059 | 2,398,328.0 | -0.55% |
| 2024-12-16 | $53.23 | $52.77 | $0.4688 | 2,589,679.0 | -0.55% |
| 2024-12-13 | $53.29 | $53.01 | $0.28 | 1,626,062.0 | -0.28% |
| 2024-12-12 | $53.54 | $53.26 | $0.28 | 1,905,600.0 | -0.36% |
| 2024-12-11 | $53.76 | $53.44 | $0.325 | 2,424,778.0 | -0.39% |
| 2024-12-10 | $53.88 | $53.45 | $0.43 | 1,679,434.0 | -0.32% |
| 2024-12-09 | $54.28 | $53.81 | $0.465 | 2,521,006.0 | -0.57% |
| 2024-12-06 | $54.45 | $54.09 | $0.36 | 1,319,865.0 | -0.28% |
| 2024-12-05 | $54.55 | $54.28 | $0.27 | 1,617,873.0 | -0.26% |
| 2024-12-04 | $54.60 | $54.27 | $0.335 | 2,082,433.0 | -0.29% |
| 2024-12-03 | $55.06 | $54.60 | $0.46 | 1,891,886.0 | -0.55% |
| 2024-12-02 | $55.28 | $54.76 | $0.52 | 2,007,737.0 | -0.67% |
| 2024-11-29 | $55.41 | $55.17 | $0.245 | 677,336.0 | +0.27% |
| 2024-11-27 | $55.37 | $55.09 | $0.28 | 1,122,688.0 | +0.11% |
| 2024-11-26 | $55.10 | $54.72 | $0.3827 | 1,694,865.0 | +0.04% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $55.28 | $50.98 | $4.30 | 40,914,695.0 | -6.12% |
| 2024-11 | $55.41 | $51.96 | $3.45 | 40,345,977.0 | +5.84% |
| 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% |
0.84%
자본화:
|
볼륨(24시간):