Stockscreener 앱 받기
57.25
0.42%
-0.24
시간 외 거래:
57.25
State Street 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 |
|---|---|---|---|---|---|
| 2025-12-12 | $57.59 | $57.10 | $0.485 | 2,352,510.0 | -0.42% |
| 2025-12-11 | $57.50 | $57.05 | $0.4489 | 2,478,819.0 | +0.63% |
| 2025-12-10 | $57.23 | $56.47 | $0.755 | 3,119,156.0 | +0.99% |
| 2025-12-09 | $56.88 | $56.54 | $0.3439 | 2,302,404.0 | -0.14% |
| 2025-12-08 | $56.86 | $56.53 | $0.325 | 1,620,553.0 | -0.28% |
| 2025-12-05 | $57.08 | $56.77 | $0.31 | 1,760,725.0 | +0.00% |
| 2025-12-04 | $57.02 | $56.59 | $0.425 | 3,117,532.0 | -0.26% |
| 2025-12-03 | $57.02 | $56.60 | $0.415 | 1,805,244.0 | +0.53% |
| 2025-12-02 | $56.79 | $56.50 | $0.29 | 5,424,267.0 | +0.05% |
| 2025-12-01 | $56.91 | $56.59 | $0.32 | 4,166,489.0 | -0.44% |
| 2025-11-28 | $56.92 | $56.56 | $0.355 | 886,603.0 | +0.71% |
| 2025-11-26 | $56.68 | $56.20 | $0.4801 | 2,217,446.0 | +0.70% |
| 2025-11-25 | $56.18 | $55.49 | $0.69 | 3,279,454.0 | +0.05% |
| 2025-11-24 | $56.06 | $55.14 | $0.92 | 13,558,946.0 | +1.48% |
| 2025-11-21 | $55.54 | $54.61 | $0.9258 | 4,092,182.0 | +1.41% |
| 2025-11-20 | $55.80 | $54.45 | $1.35 | 6,982,141.0 | -1.25% |
| 2025-11-19 | $55.47 | $54.94 | $0.53 | 2,948,988.0 | -0.34% |
| 2025-11-18 | $55.63 | $55.06 | $0.5746 | 7,522,891.0 | -0.38% |
| 2025-11-17 | $56.18 | $55.38 | $0.795 | 3,171,585.0 | -1.09% |
| 2025-11-14 | $56.48 | $55.85 | $0.63 | 2,706,016.0 | -0.21% |
| 2025-11-13 | $56.92 | $56.23 | $0.695 | 3,159,576.0 | -1.02% |
| 2025-11-12 | $56.96 | $56.64 | $0.3199 | 2,099,301.0 | +0.46% |
State Street Spdr Portfolio S P 500 Value Etf 주식 (SPYV) 연도별 가격 이력
이 심층 분석에서는 State Street 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 State Street Spdr Portfolio S P 500 Value 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 Value Etf 주식 (SPYV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $57.59 | $56.47 | $1.12 | 30,500,209.0 | +0.65% |
| 2025-11 | $56.96 | $54.45 | $2.51 | 73,359,449.0 | +1.61% |
| 2025-10 | $56.75 | $54.24 | $2.51 | 69,359,365.0 | +1.17% |
| 2025-09 | $55.35 | $53.94 | $1.41 | 76,133,279.0 | +1.26% |
| 2025-08 | $54.76 | $51.97 | $2.79 | 41,763,793.0 | +3.43% |
| 2025-07 | $53.81 | $52.20 | $1.61 | 45,284,359.0 | +0.94% |
| 2025-06 | $52.43 | $50.29 | $2.14 | 59,699,852.0 | +3.28% |
| 2025-05 | $51.52 | $49.08 | $2.44 | 54,239,899.0 | +2.95% |
| 2025-04 | $51.41 | $44.39 | $7.02 | 95,334,764.0 | -3.60% |
| 2025-03 | $53.13 | $49.66 | $3.47 | 50,111,263.0 | -3.35% |
| 2025-02 | $53.23 | $51.75 | $1.48 | 48,593,348.0 | +0.46% |
| 2025-01 | $53.20 | $50.24 | $2.95 | 49,539,697.0 | +2.85% |
State Street 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% |
State Street 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% |
0.33%
자본화:
|
볼륨(24시간):