Stockscreener 앱 받기
52.89
0.13%
0.07
시간 외 거래:
52.89
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 |
|---|---|---|---|---|---|
| 2025-01-30 | $53.06 | $52.63 | $0.429 | 1,805,213.0 | +0.13% |
| 2025-01-29 | $53.09 | $52.70 | $0.3847 | 3,026,213.0 | -0.17% |
| 2025-01-28 | $53.20 | $52.87 | $0.33 | 3,828,704.0 | -0.36% |
| 2025-01-27 | $53.10 | $52.38 | $0.725 | 3,517,548.0 | +1.03% |
| 2025-01-24 | $52.70 | $52.48 | $0.22 | 1,768,907.0 | -0.17% |
| 2025-01-23 | $52.66 | $52.32 | $0.335 | 2,340,526.0 | +0.63% |
| 2025-01-22 | $52.46 | $52.26 | $0.2045 | 2,300,309.0 | -0.11% |
| 2025-01-21 | $52.40 | $52.09 | $0.31 | 2,996,452.0 | +0.71% |
| 2025-01-17 | $52.14 | $51.92 | $0.2177 | 1,810,391.0 | +0.66% |
| 2025-01-16 | $51.73 | $51.43 | $0.30 | 2,742,354.0 | +0.06% |
| 2025-01-15 | $51.77 | $51.46 | $0.31 | 1,928,401.0 | +1.29% |
| 2025-01-14 | $51.03 | $50.62 | $0.415 | 2,114,171.0 | +0.45% |
| 2025-01-13 | $50.78 | $50.24 | $0.5428 | 2,528,076.0 | +0.65% |
| 2025-01-10 | $50.96 | $50.33 | $0.6303 | 2,302,862.0 | -1.58% |
| 2025-01-08 | $51.23 | $50.82 | $0.415 | 1,857,479.0 | +0.10% |
| 2025-01-07 | $51.67 | $51.02 | $0.6447 | 2,102,906.0 | -0.23% |
| 2025-01-06 | $51.81 | $51.23 | $0.5755 | 2,563,740.0 | +0.02% |
| 2025-01-03 | $51.35 | $50.91 | $0.4363 | 1,791,934.0 | +0.81% |
| 2025-01-02 | $51.49 | $50.66 | $0.829 | 3,848,786.0 | -0.51% |
| 2024-12-31 | $51.36 | $50.95 | $0.4149 | 2,944,863.0 | +0.08% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $53.20 | $50.24 | $2.95 | 48,980,185.0 | +3.42% |
Spdr Portfolio S P 500 Value Etf 주식 (SPYV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $55.28 | $50.78 | $4.50 | 45,533,783.0 | -7.54% |
| 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% |
1.05%
자본화:
|
볼륨(24시간):