Stockscreener 앱 받기
55.90
0.40%
0.2232
State Street Spdr S P 500 Fossil Fuel Reserves Free Etf 주식 (SPYX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $55.92 | $55.79 | $0.13 | 16,090.0 | +0.40% |
| 2025-11-25 | $55.72 | $54.91 | $0.8125 | 58,789.0 | +0.99% |
| 2025-11-24 | $55.21 | $54.56 | $0.6549 | 124,853.0 | +1.53% |
| 2025-11-21 | $54.74 | $53.62 | $1.12 | 55,663.0 | +1.10% |
| 2025-11-20 | $55.69 | $53.70 | $1.99 | 89,226.0 | -1.66% |
| 2025-11-19 | $55.00 | $54.33 | $0.67 | 54,877.0 | +0.42% |
| 2025-11-18 | $54.75 | $54.11 | $0.64 | 111,697.0 | -0.73% |
| 2025-11-17 | $55.47 | $54.56 | $0.9097 | 75,852.0 | -0.96% |
| 2025-11-14 | $55.62 | $54.63 | $0.9901 | 61,617.0 | -0.04% |
| 2025-11-13 | $56.06 | $55.25 | $0.81 | 53,227.0 | -1.72% |
| 2025-11-12 | $56.42 | $56.18 | $0.24 | 46,082.0 | +0.12% |
| 2025-11-11 | $56.30 | $55.91 | $0.3858 | 57,325.0 | +0.22% |
| 2025-11-10 | $56.18 | $55.65 | $0.53 | 48,627.0 | +1.57% |
| 2025-11-07 | $55.26 | $54.49 | $0.7699 | 121,543.0 | +0.07% |
| 2025-11-06 | $55.76 | $55.13 | $0.62 | 67,521.0 | -1.15% |
| 2025-11-05 | $56.10 | $55.58 | $0.5216 | 103,853.0 | +0.40% |
| 2025-11-04 | $56.02 | $55.59 | $0.43 | 226,504.0 | -1.19% |
| 2025-11-03 | $56.47 | $56.03 | $0.4399 | 124,792.0 | +0.20% |
| 2025-10-31 | $56.50 | $55.97 | $0.5294 | 242,906.0 | +0.23% |
| 2025-10-30 | $56.52 | $56.04 | $0.48 | 84,356.0 | -0.99% |
| 2025-10-29 | $56.86 | $56.33 | $0.53 | 63,226.0 | -0.04% |
| 2025-10-28 | $56.79 | $56.45 | $0.3394 | 48,930.0 | +0.31% |
State Street Spdr S P 500 Fossil Fuel Reserves Free Etf 주식 (SPYX) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr S P 500 Fossil Fuel Reserves Free Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPYX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr S P 500 Fossil Fuel Reserves Free Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P 500 Fossil Fuel Reserves Free Etf 주식 (SPYX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $56.47 | $53.62 | $2.85 | 1,498,138.0 | -0.51% |
| 2025-10 | $56.86 | $53.79 | $3.07 | 2,505,675.0 | +2.44% |
| 2025-09 | $54.97 | $52.20 | $2.77 | 1,936,605.0 | +3.41% |
| 2025-08 | $53.42 | $50.97 | $2.45 | 1,653,533.0 | +2.06% |
| 2025-07 | $52.60 | $50.61 | $1.99 | 1,086,822.0 | +2.04% |
| 2025-06 | $50.94 | $47.51 | $3.43 | 1,607,203.0 | +4.79% |
| 2025-05 | $48.97 | $45.72 | $3.25 | 2,061,455.0 | +6.30% |
| 2025-04 | $46.42 | $39.59 | $6.83 | 2,878,570.0 | -0.07% |
| 2025-03 | $49.00 | $44.80 | $4.20 | 2,787,788.0 | -6.17% |
| 2025-02 | $50.35 | $47.82 | $2.53 | 1,858,930.0 | -1.36% |
| 2025-01 | $50.15 | $47.17 | $2.98 | 2,454,009.0 | +2.66% |
State Street Spdr S P 500 Fossil Fuel Reserves Free Etf 주식 (SPYX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $50.01 | $47.88 | $2.13 | 1,668,568.0 | -2.14% |
| 2024-11 | $49.50 | $46.61 | $2.89 | 2,766,188.0 | +6.12% |
| 2024-10 | $48.14 | $46.40 | $1.74 | 3,649,023.0 | -1.40% |
| 2024-09 | $47.26 | $44.31 | $2.95 | 814,750.0 | +2.23% |
| 2024-08 | $46.26 | $41.87 | $4.39 | 2,034,817.0 | +2.19% |
| 2024-07 | $46.32 | $44.07 | $2.25 | 3,009,781.0 | +1.41% |
| 2024-06 | $45.08 | $42.81 | $2.27 | 2,232,659.0 | +3.24% |
| 2024-05 | $43.64 | $40.84 | $2.80 | 1,557,120.0 | +5.37% |
| 2024-04 | $42.89 | $40.31 | $2.58 | 1,851,309.0 | -4.21% |
| 2024-03 | $42.89 | $41.34 | $1.55 | 1,556,045.0 | +2.79% |
| 2024-02 | $41.76 | $39.63 | $2.13 | 1,937,679.0 | +5.28% |
| 2024-01 | $40.26 | $38.16 | $2.10 | 4,664,326.0 | +1.91% |
State Street Spdr S P 500 Fossil Fuel Reserves Free Etf 주식 (SPYX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $39.06 | $37.11 | $1.95 | 2,381,839.0 | +4.08% |
| 2023-11 | $37.44 | $34.11 | $3.33 | 2,348,341.0 | +9.52% |
| 2023-10 | $35.63 | $33.32 | $2.31 | 2,407,376.0 | -1.96% |
| 2023-09 | $36.93 | $34.32 | $2.61 | 1,553,821.0 | -5.26% |
| 2023-08 | $37.25 | $35.17 | $2.08 | 1,423,703.0 | -1.79% |
| 2023-07 | $37.48 | $35.69 | $1.79 | 1,979,885.0 | +3.21% |
| 2023-06 | $36.31 | $33.98 | $2.33 | 2,678,881.0 | +6.19% |
| 2023-05 | $34.37 | $32.86 | $1.51 | 4,330,981.0 | +0.83% |
| 2023-04 | $33.78 | $32.79 | $0.99 | 5,263,287.0 | +1.62% |
| 2023-03 | $33.29 | $30.86 | $2.43 | 4,858,382.0 | +3.26% |
| 2023-02 | $33.97 | $31.97 | $2.00 | 2,181,715.0 | -2.28% |
| 2023-01 | $34.39 | $30.61 | $3.78 | 3,496,071.0 | +5.86% |
0.51%
자본화:
|
볼륨(24시간):