Stockscreener 앱 받기
21.91
0.34%
0.08
Spdr Portfolio Mortgage Backed Bond Etf 주식 (SPMB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $21.90 | $21.85 | $0.05 | 181,027.0 | +0.32% |
| 2025-05-06 | $21.83 | $21.70 | $0.13 | 601,415.0 | +0.41% |
| 2025-05-05 | $21.79 | $21.70 | $0.0899 | 1,582,283.0 | -0.28% |
| 2025-05-02 | $21.86 | $21.75 | $0.1088 | 578,824.0 | -0.59% |
| 2025-05-01 | $22.02 | $21.89 | $0.13 | 840,391.0 | -0.50% |
| 2025-04-30 | $22.05 | $21.98 | $0.0749 | 478,641.0 | +0.05% |
| 2025-04-29 | $22.04 | $21.95 | $0.09 | 550,176.0 | +0.23% |
| 2025-04-28 | $22.00 | $21.88 | $0.12 | 875,745.0 | +0.27% |
| 2025-04-25 | $21.93 | $21.88 | $0.0551 | 443,320.0 | +0.37% |
| 2025-04-24 | $21.85 | $21.78 | $0.0688 | 485,093.0 | +0.65% |
| 2025-04-23 | $21.88 | $21.68 | $0.1951 | 590,365.0 | +0.14% |
| 2025-04-22 | $21.73 | $21.66 | $0.07 | 952,784.0 | +0.18% |
| 2025-04-21 | $21.75 | $21.59 | $0.16 | 558,721.0 | -0.64% |
| 2025-04-17 | $21.84 | $21.74 | $0.0993 | 658,151.0 | -0.37% |
| 2025-04-16 | $21.89 | $21.76 | $0.13 | 5,359,609.0 | +0.23% |
| 2025-04-15 | $21.85 | $21.74 | $0.11 | 785,776.0 | +0.18% |
| 2025-04-14 | $21.80 | $21.68 | $0.12 | 992,338.0 | +0.97% |
| 2025-04-11 | $21.61 | $21.36 | $0.25 | 2,781,025.0 | -0.42% |
| 2025-04-10 | $21.82 | $21.63 | $0.19 | 1,192,204.0 | -0.73% |
| 2025-04-09 | $21.80 | $21.45 | $0.3492 | 1,066,515.0 | +0.09% |
| 2025-04-08 | $22.10 | $21.77 | $0.3336 | 1,256,100.0 | -0.50% |
Spdr Portfolio Mortgage Backed Bond Etf 주식 (SPMB) 연도별 가격 이력
이 심층 분석에서는 Spdr Portfolio Mortgage Backed Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPMB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Portfolio Mortgage Backed Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Portfolio Mortgage Backed Bond Etf 주식 (SPMB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $22.02 | $21.70 | $0.32 | 3,783,940.0 | -0.64% |
| 2025-04 | $22.36 | $21.36 | $0.99 | 30,197,937.0 | -0.05% |
| 2025-03 | $22.12 | $21.85 | $0.2689 | 16,323,850.0 | -0.41% |
| 2025-02 | $22.15 | $21.46 | $0.69 | 15,501,003.0 | +2.36% |
| 2025-01 | $21.74 | $21.20 | $0.54 | 18,819,792.0 | +0.37% |
Spdr Portfolio Mortgage Backed Bond Etf 주식 (SPMB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.14 | $21.39 | $0.7549 | 16,313,323.0 | -2.31% |
| 2024-11 | $22.09 | $21.60 | $0.495 | 25,319,412.0 | +1.10% |
| 2024-10 | $22.59 | $21.74 | $0.845 | 27,207,718.0 | -3.06% |
| 2024-09 | $22.76 | $22.34 | $0.4163 | 16,313,952.0 | +0.72% |
| 2024-08 | $22.52 | $22.03 | $0.49 | 12,835,802.0 | +1.41% |
| 2024-07 | $22.08 | $21.32 | $0.765 | 15,251,829.0 | +2.27% |
| 2024-06 | $21.79 | $21.33 | $0.46 | 11,583,031.0 | +0.98% |
| 2024-05 | $21.63 | $20.93 | $0.70 | 12,756,024.0 | +1.71% |
| 2024-04 | $21.57 | $20.92 | $0.65 | 18,497,367.0 | -3.31% |
| 2024-03 | $21.83 | $21.42 | $0.4099 | 13,214,907.0 | +0.74% |
| 2024-02 | $22.13 | $21.38 | $0.749 | 18,454,235.0 | -2.09% |
| 2024-01 | $22.12 | $21.65 | $0.4699 | 23,969,291.0 | -0.23% |
Spdr Portfolio Mortgage Backed Bond Etf 주식 (SPMB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.18 | $21.22 | $0.9591 | 19,686,813.0 | +3.66% |
| 2023-11 | $21.40 | $20.29 | $1.11 | 17,285,784.0 | +4.93% |
| 2023-10 | $20.78 | $20.00 | $0.78 | 22,322,549.0 | -2.45% |
| 2023-09 | $21.48 | $20.67 | $0.8091 | 14,774,535.0 | -3.44% |
| 2023-08 | $21.70 | $21.10 | $0.60 | 18,926,287.0 | -1.15% |
| 2023-07 | $22.01 | $21.39 | $0.62 | 17,936,805.0 | -0.55% |
| 2023-06 | $22.05 | $21.73 | $0.3156 | 18,263,192.0 | -0.50% |
| 2023-05 | $22.43 | $21.61 | $0.82 | 15,684,404.0 | -0.99% |
| 2023-04 | $22.49 | $21.93 | $0.56 | 15,468,792.0 | +0.27% |
| 2023-03 | $22.45 | $22.00 | $0.45 | 12,725,588.0 | +0.00% |
0.57%
0.41%
자본화:
|
볼륨(24시간):