Stockscreener 앱 받기
86.40
0.77%
0.6627
Stratified Largecap Index Etf 주식 (SSPY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-18 | $86.40 | $86.09 | $0.3074 | 662.0 | +0.77% |
| 2025-09-17 | $85.73 | $85.73 | $0.00 | 62.00 | +0.09% |
| 2025-09-16 | $85.66 | $85.66 | $0.00 | 20.00 | -0.14% |
| 2025-09-15 | $85.83 | $85.76 | $0.0699 | 922.0 | -0.23% |
| 2025-09-12 | $86.00 | $85.92 | $0.085 | 991.0 | -0.59% |
| 2025-09-11 | $86.49 | $86.20 | $0.2867 | 112.0 | +1.33% |
| 2025-09-10 | $85.60 | $85.35 | $0.2523 | 274.0 | -0.18% |
| 2025-09-09 | $85.50 | $85.29 | $0.2096 | 2,122.0 | -0.12% |
| 2025-09-08 | $85.60 | $85.22 | $0.3816 | 141.0 | -0.06% |
| 2025-09-05 | $85.65 | $85.41 | $0.2426 | 442.0 | +0.04% |
| 2025-09-04 | $85.62 | $85.17 | $0.447 | 327.0 | +0.68% |
| 2025-09-03 | $85.04 | $85.04 | $0.00 | 79.00 | -0.09% |
| 2025-09-02 | $85.12 | $84.65 | $0.4669 | 268.0 | -0.45% |
| 2025-08-29 | $85.62 | $85.41 | $0.2118 | 1,108.0 | -0.15% |
| 2025-08-28 | $85.62 | $85.62 | $0.00 | 34.00 | -0.06% |
| 2025-08-27 | $85.67 | $85.52 | $0.1529 | 198.0 | +0.45% |
| 2025-08-26 | $85.29 | $85.20 | $0.0955 | 870.0 | -0.59% |
| 2025-08-22 | $85.91 | $85.80 | $0.1068 | 3,666.0 | +1.65% |
| 2025-08-21 | $84.41 | $84.41 | $0.00 | 73.00 | -0.35% |
| 2025-08-20 | $84.70 | $84.43 | $0.2726 | 2,665.0 | +0.02% |
| 2025-08-19 | $84.69 | $84.69 | $0.00 | 90.00 | +0.24% |
Stratified Largecap Index Etf 주식 (SSPY) 연도별 가격 이력
이 심층 분석에서는 Stratified Largecap Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SSPY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Stratified Largecap Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Stratified Largecap Index Etf 주식 (SSPY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $86.49 | $84.65 | $1.84 | 6,422.0 | +1.05% |
| 2025-08 | $85.91 | $81.97 | $3.94 | 22,138.0 | +3.20% |
| 2025-07 | $84.59 | $82.19 | $2.40 | 73,452.0 | +0.67% |
| 2025-06 | $82.30 | $79.50 | $2.80 | 76,979.0 | +3.23% |
| 2025-05 | $81.34 | $76.67 | $4.67 | 139,316.0 | +3.82% |
| 2025-04 | $78.95 | $69.36 | $9.59 | 388,844.0 | -1.85% |
| 2025-03 | $80.91 | $76.03 | $4.88 | 14,513.0 | -2.99% |
| 2025-02 | $81.86 | $79.18 | $2.68 | 31,076.0 | -0.11% |
| 2025-01 | $81.46 | $77.33 | $4.13 | 88,727.0 | +3.45% |
Stratified Largecap Index Etf 주식 (SSPY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $82.81 | $77.63 | $5.18 | 217,924.0 | -6.33% |
| 2024-11 | $83.03 | $77.71 | $5.32 | 33,100.0 | +6.73% |
| 2024-10 | $80.08 | $77.79 | $2.29 | 63,908.0 | -1.57% |
| 2024-09 | $80.78 | $76.94 | $3.84 | 106,334.0 | -0.91% |
| 2024-08 | $79.75 | $73.74 | $6.01 | 32,867.0 | +2.11% |
| 2024-07 | $78.11 | $74.60 | $3.51 | 13,812.0 | +4.05% |
| 2024-06 | $76.27 | $74.70 | $1.57 | 30,403.0 | -0.53% |
| 2024-05 | $76.33 | $73.05 | $3.28 | 21,363.0 | +2.71% |
| 2024-04 | $76.58 | $72.57 | $4.01 | 8,075.0 | -4.56% |
| 2024-03 | $76.98 | $73.92 | $3.06 | 50,175.0 | +4.27% |
| 2024-02 | $73.83 | $70.99 | $2.84 | 16,277.0 | +3.90% |
| 2024-01 | $71.93 | $69.63 | $2.30 | 33,200.0 | -0.12% |
Stratified Largecap Index Etf 주식 (SSPY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $72.00 | $68.55 | $3.45 | 32,960.0 | +4.34% |
| 2023-11 | $68.19 | $63.18 | $5.01 | 67,365.0 | +8.24% |
| 2023-10 | $65.89 | $61.92 | $3.97 | 8,536.0 | -3.65% |
| 2023-09 | $68.78 | $64.98 | $3.80 | 17,816.0 | -4.66% |
| 2023-08 | $70.33 | $67.01 | $3.32 | 33,682.0 | -2.72% |
| 2023-07 | $70.66 | $67.09 | $3.57 | 9,835.0 | +3.38% |
| 2023-06 | $68.20 | $64.12 | $4.08 | 55,784.0 | +7.13% |
| 2023-05 | $65.92 | $63.55 | $2.37 | 13,980.0 | -3.46% |
| 2023-04 | $66.22 | $64.31 | $1.91 | 52,288.0 | +0.46% |
| 2023-03 | $67.10 | $62.44 | $4.66 | 26,016.0 | -0.14% |
| 2023-02 | $69.19 | $65.73 | $3.46 | 10,822.0 | -3.33% |
| 2023-01 | $67.99 | $63.16 | $4.84 | 19,140.0 | +8.10% |
0.51%
자본화:
|
볼륨(24시간):