Stockscreener 앱 받기
44.09
4.69%
-2.17
시간 외 거래:
44.98
0.89
+2.02%
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 |
|---|---|---|---|---|---|
| 2025-04-03 | $44.87 | $44.02 | $0.85 | 150,380.0 | -4.69% |
| 2025-04-02 | $46.42 | $45.48 | $0.94 | 148,217.0 | +0.72% |
| 2025-04-01 | $46.08 | $45.37 | $0.71 | 332,662.0 | +0.39% |
| 2025-03-31 | $45.88 | $44.80 | $1.08 | 185,910.0 | +0.51% |
| 2025-03-28 | $46.32 | $45.48 | $0.84 | 131,986.0 | -2.04% |
| 2025-03-27 | $46.77 | $46.33 | $0.44 | 39,153.0 | -0.32% |
| 2025-03-26 | $47.20 | $46.49 | $0.7038 | 47,489.0 | -1.02% |
| 2025-03-25 | $47.24 | $47.02 | $0.22 | 126,175.0 | +0.04% |
| 2025-03-24 | $47.10 | $46.77 | $0.33 | 51,929.0 | +1.62% |
| 2025-03-21 | $46.42 | $45.88 | $0.54 | 103,033.0 | -0.04% |
| 2025-03-20 | $46.74 | $46.13 | $0.61 | 67,421.0 | -0.24% |
| 2025-03-19 | $46.75 | $46.03 | $0.7243 | 114,024.0 | +1.07% |
| 2025-03-18 | $46.28 | $45.85 | $0.43 | 88,941.0 | -1.16% |
| 2025-03-17 | $46.71 | $46.13 | $0.58 | 69,301.0 | +0.78% |
| 2025-03-14 | $46.23 | $45.58 | $0.65 | 102,311.0 | +2.08% |
| 2025-03-13 | $45.84 | $45.09 | $0.7531 | 187,378.0 | -1.42% |
| 2025-03-12 | $46.20 | $45.43 | $0.77 | 751,131.0 | +0.53% |
| 2025-03-11 | $46.13 | $45.28 | $0.85 | 110,284.0 | -0.76% |
| 2025-03-10 | $46.65 | $45.57 | $1.08 | 116,989.0 | -2.75% |
| 2025-03-07 | $47.38 | $46.40 | $0.98 | 108,901.0 | +0.53% |
| 2025-03-06 | $47.65 | $46.82 | $0.83 | 144,327.0 | -1.88% |
| 2025-03-05 | $48.05 | $47.10 | $0.955 | 129,671.0 | +1.10% |
| 2025-03-04 | $47.92 | $47.33 | $0.59 | 9,191.0 | -1.23% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $46.42 | $44.02 | $2.40 | 781,639.0 | -3.63% |
| 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% |
Ssga Spdr S P 500 Fossil Fuel 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% |
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% |
3.72%
자본화:
|
볼륨(24시간):