Stockscreener 앱 받기
131.56
0.50%
-0.66
시간 외 거래:
131.57
0.010
+0.01%
Spdr Dividend Etf 주식 (SDY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $132.3 | $131.2 | $1.03 | 159,685.0 | -0.50% |
| 2025-05-02 | $132.5 | $131.4 | $1.12 | 198,196.0 | +1.37% |
| 2025-05-01 | $131.4 | $129.9 | $1.53 | 174,372.0 | -0.47% |
| 2025-04-30 | $131.4 | $128.9 | $2.58 | 200,096.0 | +0.04% |
| 2025-04-29 | $131.3 | $129.8 | $1.53 | 177,668.0 | +0.44% |
| 2025-04-28 | $130.6 | $129.4 | $1.20 | 155,239.0 | +0.39% |
| 2025-04-25 | $130.6 | $128.9 | $1.62 | 161,913.0 | -0.45% |
| 2025-04-24 | $130.8 | $129.1 | $1.67 | 181,950.0 | +0.55% |
| 2025-04-23 | $131.7 | $129.1 | $2.56 | 199,120.0 | -0.08% |
| 2025-04-22 | $130.1 | $128.0 | $2.09 | 229,360.0 | +1.95% |
| 2025-04-21 | $128.9 | $126.1 | $2.79 | 344,969.0 | -1.58% |
| 2025-04-17 | $130.4 | $128.2 | $2.24 | 271,152.0 | +1.08% |
| 2025-04-16 | $129.8 | $127.4 | $2.40 | 706,301.0 | -0.87% |
| 2025-04-15 | $130.5 | $129.2 | $1.30 | 180,733.0 | -0.55% |
| 2025-04-14 | $130.4 | $128.6 | $1.81 | 301,657.0 | +1.44% |
| 2025-04-11 | $128.6 | $125.1 | $3.45 | 325,243.0 | +1.43% |
| 2025-04-10 | $127.3 | $123.2 | $4.08 | 288,623.0 | -1.65% |
| 2025-04-09 | $128.7 | $119.8 | $8.89 | 496,696.0 | +5.57% |
| 2025-04-08 | $126.4 | $120.0 | $6.39 | 443,522.0 | -1.67% |
Spdr Dividend Etf 주식 (SDY) 연도별 가격 이력
이 심층 분석에서는 Spdr Dividend Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SDY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Dividend Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Dividend Etf 주식 (SDY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $132.5 | $129.9 | $2.67 | 691,938.0 | +0.40% |
| 2025-04 | $136.2 | $119.8 | $16.33 | 6,879,018.0 | -3.42% |
| 2025-03 | $140.9 | $132.7 | $8.19 | 5,883,346.0 | -1.89% |
| 2025-02 | $138.4 | $132.3 | $6.06 | 5,378,521.0 | +2.79% |
| 2025-01 | $136.4 | $128.6 | $7.80 | 7,423,150.0 | +1.85% |
Spdr Dividend Etf 주식 (SDY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $144.0 | $131.0 | $13.07 | 6,267,586.0 | -8.57% |
| 2024-11 | $144.4 | $137.5 | $6.91 | 3,917,308.0 | +4.21% |
| 2024-10 | $144.1 | $138.2 | $5.91 | 3,942,630.0 | -2.72% |
| 2024-09 | $142.6 | $136.4 | $6.17 | 3,734,703.0 | +1.54% |
| 2024-08 | $140.0 | $131.1 | $8.94 | 5,435,133.0 | +3.75% |
| 2024-07 | $135.7 | $125.7 | $10.03 | 5,398,190.0 | +6.02% |
| 2024-06 | $130.3 | $126.7 | $3.69 | 4,405,950.0 | -2.25% |
| 2024-05 | $132.5 | $126.6 | $5.85 | 5,838,951.0 | +2.26% |
| 2024-04 | $131.6 | $124.4 | $7.22 | 5,575,040.0 | -3.05% |
| 2024-03 | $131.7 | $125.0 | $6.71 | 7,232,191.0 | +4.42% |
| 2024-02 | $126.4 | $121.5 | $4.88 | 7,348,830.0 | +1.74% |
| 2024-01 | $125.8 | $122.0 | $3.85 | 11,035,204.0 | -1.15% |
Spdr Dividend Etf 주식 (SDY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $126.3 | $119.5 | $6.84 | 12,787,436.0 | +4.45% |
| 2023-11 | $119.7 | $111.4 | $8.29 | 10,493,172.0 | +6.89% |
| 2023-10 | $115.9 | $109.9 | $6.07 | 11,541,433.0 | -2.67% |
| 2023-09 | $123.3 | $114.4 | $8.81 | 8,311,162.0 | -5.92% |
| 2023-08 | $127.1 | $120.0 | $7.16 | 8,990,561.0 | -3.62% |
| 2023-07 | $127.9 | $120.1 | $7.76 | 8,445,644.0 | +3.48% |
| 2023-06 | $123.9 | $116.8 | $7.16 | 8,362,832.0 | +4.50% |
| 2023-05 | $125.7 | $116.9 | $8.86 | 8,721,539.0 | -6.14% |
| 2023-04 | $125.2 | $121.7 | $3.51 | 6,705,717.0 | +1.02% |
| 2023-03 | $127.6 | $116.9 | $10.74 | 10,925,951.0 | -1.72% |
| 2023-02 | $132.5 | $125.0 | $7.46 | 9,333,819.0 | -2.77% |
| 2023-01 | $130.0 | $124.3 | $5.74 | 12,580,088.0 | +3.47% |
0.51%
0.17%
자본화:
|
볼륨(24시간):