Stockscreener 앱 받기
81.25
1.21%
0.9677
시간 외 거래:
81.25
Stratified Largecap Index Etf 주식 (SSPY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $81.25 | $81.25 | $0.0001 | 814.0 | +1.21% |
| 2024-11-20 | $80.28 | $79.93 | $0.3523 | 1,829.0 | +0.32% |
| 2024-11-19 | $80.03 | $80.03 | $0.00 | 86.00 | -0.18% |
| 2024-11-18 | $80.36 | $80.17 | $0.1905 | 1,088.0 | +0.39% |
| 2024-11-15 | $79.86 | $79.86 | $0.00 | 190.0 | -0.76% |
| 2024-11-14 | $80.93 | $80.48 | $0.4543 | 733.0 | -0.61% |
| 2024-11-13 | $81.00 | $80.97 | $0.0313 | 557.0 | +0.12% |
| 2024-11-12 | $80.96 | $80.68 | $0.28 | 3,129.0 | -0.70% |
| 2024-11-11 | $81.50 | $81.43 | $0.065 | 3,761.0 | +0.48% |
| 2024-11-08 | $81.17 | $81.05 | $0.1217 | 4,140.0 | +0.42% |
| 2024-11-07 | $80.73 | $80.71 | $0.02 | 3,345.0 | +0.15% |
| 2024-11-06 | $80.59 | $80.18 | $0.41 | 3,241.0 | +2.41% |
| 2024-11-05 | $78.69 | $78.10 | $0.59 | 2,670.0 | +1.15% |
| 2024-11-04 | $78.03 | $77.79 | $0.24 | 3,550.0 | +0.11% |
| 2024-11-01 | $78.25 | $77.71 | $0.5387 | 2,596.0 | -0.10% |
| 2024-10-31 | $77.90 | $77.79 | $0.1119 | 3,346.0 | -0.90% |
| 2024-10-30 | $78.77 | $78.49 | $0.273 | 113.0 | -0.21% |
| 2024-10-29 | $78.65 | $78.65 | $0.00 | 61.00 | -0.22% |
| 2024-10-28 | $78.96 | $78.83 | $0.1255 | 1,403.0 | +0.46% |
| 2024-10-25 | $78.64 | $78.47 | $0.1787 | 2,214.0 | -0.39% |
| 2024-10-24 | $78.77 | $78.66 | $0.113 | 898.0 | +0.08% |
| 2024-10-23 | $78.71 | $78.68 | $0.0281 | 489.0 | -0.54% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $81.50 | $77.71 | $3.79 | 32,543.0 | +4.45% |
| 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% |
Stratified Largecap Index Etf 주식 (SSPY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $68.14 | $62.44 | $5.70 | 53,954.0 | -7.44% |
| 2022-11 | $67.95 | $62.00 | $5.95 | 25,049.0 | +6.54% |
| 2022-10 | $64.07 | $58.96 | $5.11 | 42,479.0 | +10.23% |
| 2022-09 | $65.73 | $0.00 | $65.73 | 36,913.0 | -9.10% |
| 2022-08 | $68.54 | $63.66 | $4.88 | 17,711.0 | -2.41% |
| 2022-07 | $65.23 | $60.36 | $4.87 | 11,635.0 | +6.64% |
| 2022-06 | $67.12 | $58.88 | $8.24 | 86,462.0 | -8.24% |
| 2022-05 | $68.53 | $61.95 | $6.58 | 49,002.0 | -1.90% |
| 2022-04 | $71.27 | $66.78 | $4.49 | 45,941.0 | -2.79% |
| 2022-03 | $71.15 | $65.97 | $5.19 | 40,742.0 | +2.74% |
| 2022-02 | $70.25 | $64.85 | $5.41 | 143,243.0 | -0.56% |
| 2022-01 | $72.26 | $65.48 | $6.78 | 156,647.0 | -4.04% |
1.22%
자본화:
|
볼륨(24시간):