47.25
0.60%
0.2795
시간 외 거래:
47.13
-0.12
-0.25%
Ssga Spdr S P 500 Fossil Fuel Free Etf 주식 (SPYX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-09-30 | $47.25 | $46.69 | $0.56 | 46,992.0 | +0.60% |
2024-09-27 | $47.17 | $46.92 | $0.25 | 26,580.0 | -0.21% |
2024-09-26 | $47.26 | $46.90 | $0.36 | 29,302.0 | +0.56% |
2024-09-25 | $46.97 | $46.78 | $0.1939 | 48,810.0 | -0.36% |
2024-09-24 | $46.98 | $46.62 | $0.36 | 39,134.0 | +0.45% |
2024-09-23 | $46.81 | $46.67 | $0.14 | 33,214.0 | -0.06% |
2024-09-20 | $46.85 | $46.61 | $0.24 | 51,008.0 | -0.17% |
2024-09-19 | $47.01 | $46.72 | $0.29 | 35,725.0 | +1.67% |
2024-09-18 | $46.68 | $45.63 | $1.05 | 42,452.0 | -0.24% |
2024-09-17 | $46.52 | $46.11 | $0.4116 | 27,108.0 | +0.00% |
2024-09-16 | $46.26 | $46.03 | $0.2299 | 33,541.0 | +0.07% |
2024-09-13 | $46.25 | $45.98 | $0.27 | 27,788.0 | +0.66% |
2024-09-12 | $45.95 | $45.48 | $0.4696 | 42,263.0 | +0.58% |
2024-09-11 | $45.63 | $44.42 | $1.21 | 34,017.0 | +1.21% |
2024-09-10 | $45.08 | $44.66 | $0.4247 | 33,098.0 | +0.51% |
2024-09-09 | $44.94 | $44.59 | $0.3499 | 37,355.0 | +0.90% |
2024-09-06 | $45.26 | $44.31 | $0.9511 | 37,673.0 | -1.40% |
2024-09-05 | $45.39 | $44.92 | $0.47 | 37,035.0 | -0.38% |
2024-09-04 | $45.41 | $45.11 | $0.2999 | 108,007.0 | -0.13% |
Ssga Spdr S P 500 Fossil Fuel Free Etf 주식 (SPYX) 연도별 가격 이력
이 심층 분석에서는 Ssga Spdr S P 500 Fossil Fuel 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 Ssga Spdr S P 500 Fossil Fuel Free Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ssga Spdr S P 500 Fossil Fuel Free Etf 주식 (SPYX) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-09 | $47.26 | $44.31 | $2.95 | 861,742.0 | +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% |
Ssga Spdr S P 500 Fossil Fuel 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% |
Ssga Spdr S P 500 Fossil Fuel Free Etf 주식 (SPYX) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $33.23 | $30.39 | $2.84 | 3,503,859.0 | -5.61% |
2022-11 | $32.97 | $29.75 | $3.22 | 3,036,141.0 | +5.74% |
2022-10 | $31.44 | $28.18 | $3.26 | 2,967,885.0 | +7.32% |
2022-09 | $33.43 | $29.02 | $4.41 | 3,465,729.0 | -9.48% |
2022-08 | $35.23 | $32.09 | $3.14 | 2,100,255.0 | -4.16% |
2022-07 | $33.63 | $30.32 | $3.30 | 2,588,799.0 | +8.91% |
2022-06 | $33.90 | $29.55 | $4.34 | 4,579,905.0 | -8.30% |
2022-05 | $34.99 | $30.93 | $4.06 | 4,608,132.0 | -0.30% |
2022-04 | $37.42 | $33.59 | $3.83 | 2,045,595.0 | -9.12% |
2022-03 | $37.82 | $33.84 | $3.98 | 2,946,552.0 | +3.42% |
2022-02 | $37.61 | $33.58 | $4.03 | 3,609,768.0 | -3.18% |
2022-01 | $39.66 | $34.64 | $5.02 | 4,641,984.0 | -5.80% |
자본화:
|
볼륨(24시간):