Stockscreener 앱 받기
54.88
0.68%
0.415
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 |
|---|---|---|---|---|---|
| 2025-11-21 | $54.90 | $54.61 | $0.29 | 715,502.0 | +0.74% |
| 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% |
| 2025-11-11 | $56.65 | $56.15 | $0.50 | 2,701,122.0 | +0.91% |
| 2025-11-10 | $56.18 | $55.68 | $0.4959 | 2,236,572.0 | +0.68% |
| 2025-11-07 | $55.73 | $55.21 | $0.5245 | 3,610,183.0 | +0.49% |
| 2025-11-06 | $55.87 | $55.41 | $0.46 | 2,277,207.0 | -0.65% |
| 2025-11-05 | $55.98 | $55.56 | $0.42 | 3,762,029.0 | +0.36% |
| 2025-11-04 | $55.80 | $55.44 | $0.36 | 3,088,274.0 | -0.48% |
| 2025-11-03 | $56.09 | $55.49 | $0.60 | 3,058,933.0 | -0.18% |
| 2025-10-31 | $56.16 | $55.74 | $0.4199 | 3,031,099.0 | +0.27% |
| 2025-10-30 | $56.24 | $55.80 | $0.4357 | 3,553,537.0 | -0.48% |
| 2025-10-29 | $56.43 | $55.86 | $0.57 | 5,052,211.0 | -0.60% |
| 2025-10-28 | $56.75 | $56.44 | $0.315 | 3,115,330.0 | -0.37% |
| 2025-10-27 | $56.69 | $56.44 | $0.246 | 1,646,568.0 | +0.71% |
| 2025-10-24 | $56.37 | $56.20 | $0.17 | 2,044,350.0 | +0.55% |
| 2025-10-23 | $56.02 | $55.71 | $0.305 | 2,108,856.0 | +0.39% |
| 2025-10-22 | $55.97 | $55.49 | $0.475 | 3,887,551.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $56.96 | $54.45 | $2.51 | 50,040,320.0 | -1.97% |
| 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% |
0.61%
0.79%
자본화:
|
볼륨(24시간):