Stockscreener 앱 받기
55.97
0.20%
-0.113
시간 외 거래:
55.97
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 |
|---|---|---|---|---|---|
| 2025-12-16 | $56.10 | $55.62 | $0.48 | 37,625.0 | -0.20% |
| 2025-12-15 | $56.47 | $55.99 | $0.4804 | 37,644.0 | -0.09% |
| 2025-12-12 | $56.71 | $55.99 | $0.7153 | 37,747.0 | -1.02% |
| 2025-12-11 | $56.75 | $56.18 | $0.5715 | 62,959.0 | +0.18% |
| 2025-12-10 | $56.71 | $56.13 | $0.5781 | 30,110.0 | +0.75% |
| 2025-12-09 | $56.41 | $56.19 | $0.215 | 35,336.0 | -0.14% |
| 2025-12-08 | $56.51 | $56.15 | $0.36 | 39,282.0 | -0.38% |
| 2025-12-05 | $56.68 | $56.39 | $0.2945 | 65,308.0 | +0.29% |
| 2025-12-04 | $56.46 | $56.13 | $0.3335 | 85,414.0 | +0.01% |
| 2025-12-03 | $56.38 | $56.00 | $0.38 | 73,323.0 | +0.28% |
| 2025-12-02 | $56.30 | $56.03 | $0.2721 | 37,857.0 | +0.31% |
| 2025-12-01 | $56.26 | $55.95 | $0.3072 | 54,586.0 | -0.55% |
| 2025-11-28 | $56.32 | $56.11 | $0.2095 | 273,733.0 | +0.52% |
| 2025-11-26 | $56.18 | $55.79 | $0.39 | 52,058.0 | +0.60% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $56.75 | $55.62 | $1.13 | 634,816.0 | -0.59% |
| 2025-11 | $56.47 | $53.62 | $2.85 | 1,807,839.0 | +0.20% |
| 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% |
0.97%
0.24%
자본화:
|
볼륨(24시간):