Stockscreener 앱 받기
56.40
0.86%
-0.49
시간 외 거래:
56.40
State Street Spdr Portfolio S P 400 Tm Mid Cap Etf 주식 (SPMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $56.63 | $56.10 | $0.53 | 1,640,646.0 | -0.86% |
| 2025-11-03 | $56.89 | $56.18 | $0.71 | 1,852,660.0 | -0.04% |
| 2025-10-31 | $57.05 | $56.45 | $0.60 | 2,178,839.0 | +0.62% |
| 2025-10-30 | $57.33 | $56.54 | $0.79 | 2,129,117.0 | -1.08% |
| 2025-10-29 | $57.84 | $56.89 | $0.945 | 3,441,906.0 | -0.61% |
| 2025-10-28 | $58.00 | $57.49 | $0.5142 | 2,313,541.0 | -0.90% |
| 2025-10-27 | $58.34 | $57.88 | $0.455 | 1,277,127.0 | +0.38% |
| 2025-10-24 | $58.17 | $57.81 | $0.365 | 1,179,362.0 | +0.56% |
| 2025-10-23 | $57.61 | $56.86 | $0.75 | 1,643,609.0 | +1.37% |
| 2025-10-22 | $57.53 | $56.49 | $1.04 | 3,532,463.0 | -1.18% |
| 2025-10-21 | $57.59 | $56.96 | $0.6282 | 1,651,199.0 | +0.38% |
| 2025-10-20 | $57.26 | $56.88 | $0.375 | 1,914,814.0 | +1.20% |
| 2025-10-17 | $56.62 | $56.10 | $0.52 | 3,110,359.0 | +0.21% |
| 2025-10-16 | $57.26 | $56.12 | $1.14 | 2,274,008.0 | -1.23% |
| 2025-10-15 | $57.67 | $56.61 | $1.06 | 1,854,864.0 | +0.09% |
| 2025-10-14 | $57.33 | $55.93 | $1.40 | 2,144,819.0 | +0.99% |
| 2025-10-13 | $56.69 | $56.07 | $0.62 | 4,035,455.0 | +1.88% |
| 2025-10-10 | $57.26 | $55.39 | $1.87 | 4,466,553.0 | -2.82% |
| 2025-10-09 | $57.80 | $56.90 | $0.90 | 1,697,206.0 | -1.06% |
| 2025-10-08 | $57.74 | $57.04 | $0.6974 | 1,163,022.0 | +0.96% |
| 2025-10-07 | $57.89 | $56.91 | $0.98 | 1,584,325.0 | -1.07% |
State Street Spdr Portfolio S P 400 Tm Mid Cap Etf 주식 (SPMD) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr Portfolio S P 400 Tm Mid Cap Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPMD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr Portfolio S P 400 Tm Mid Cap Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr Portfolio S P 400 Tm Mid Cap Etf 주식 (SPMD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $56.89 | $56.10 | $0.79 | 5,133,952.0 | -0.90% |
| 2025-10 | $58.34 | $55.39 | $2.95 | 48,853,803.0 | -0.49% |
| 2025-09 | $58.41 | $56.33 | $2.08 | 33,406,797.0 | +0.14% |
| 2025-08 | $57.53 | $53.73 | $3.80 | 28,330,283.0 | +3.37% |
| 2025-07 | $56.59 | $54.12 | $2.47 | 21,969,718.0 | +1.60% |
| 2025-06 | $54.71 | $51.87 | $2.84 | 26,233,106.0 | +3.21% |
| 2025-05 | $54.23 | $49.88 | $4.35 | 23,086,917.0 | +5.51% |
| 2025-04 | $52.40 | $43.99 | $8.41 | 61,567,438.0 | -2.42% |
| 2025-03 | $54.62 | $49.95 | $4.67 | 36,654,770.0 | -5.80% |
| 2025-02 | $57.30 | $53.52 | $3.78 | 28,586,128.0 | -4.21% |
| 2025-01 | $57.83 | $53.87 | $3.96 | 26,298,917.0 | +3.71% |
State Street Spdr Portfolio S P 400 Tm Mid Cap Etf 주식 (SPMD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $59.19 | $54.08 | $5.11 | 22,749,263.0 | -7.69% |
| 2024-11 | $59.94 | $54.24 | $5.70 | 21,430,668.0 | +8.95% |
| 2024-10 | $56.19 | $53.70 | $2.49 | 26,529,014.0 | -0.73% |
| 2024-09 | $55.10 | $50.80 | $4.30 | 21,971,413.0 | +0.83% |
| 2024-08 | $54.73 | $49.12 | $5.61 | 18,202,099.0 | -0.17% |
| 2024-07 | $55.12 | $50.60 | $4.52 | 21,725,303.0 | +5.89% |
| 2024-06 | $52.74 | $50.59 | $2.16 | 20,423,263.0 | -2.06% |
| 2024-05 | $53.45 | $49.99 | $3.46 | 17,905,042.0 | +4.43% |
| 2024-04 | $53.41 | $49.38 | $4.03 | 22,774,943.0 | -5.96% |
| 2024-03 | $53.56 | $50.51 | $3.05 | 22,324,815.0 | +5.33% |
| 2024-02 | $50.84 | $47.57 | $3.27 | 33,869,994.0 | +5.76% |
| 2024-01 | $48.94 | $46.81 | $2.13 | 24,180,916.0 | -1.72% |
State Street Spdr Portfolio S P 400 Tm Mid Cap Etf 주식 (SPMD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $49.33 | $44.80 | $4.53 | 18,907,030.0 | +8.27% |
| 2023-11 | $45.19 | $41.11 | $4.08 | 15,564,814.0 | +8.51% |
| 2023-10 | $44.28 | $40.67 | $3.61 | 20,034,203.0 | -5.30% |
| 2023-09 | $46.94 | $43.16 | $3.78 | 13,389,583.0 | -5.58% |
| 2023-08 | $47.75 | $44.72 | $3.03 | 15,352,391.0 | -2.97% |
| 2023-07 | $47.99 | $44.72 | $3.27 | 9,992,279.0 | +4.16% |
| 2023-06 | $46.08 | $42.06 | $4.02 | 13,972,546.0 | +8.64% |
| 2023-05 | $43.98 | $41.97 | $2.01 | 12,871,179.0 | -3.14% |
| 2023-04 | $44.21 | $42.48 | $1.73 | 13,524,392.0 | -0.75% |
| 2023-03 | $46.51 | $41.09 | $5.42 | 18,905,780.0 | -3.62% |
| 2023-02 | $47.96 | $45.11 | $2.85 | 11,705,742.0 | -1.85% |
| 2023-01 | $46.45 | $42.01 | $4.44 | 12,445,625.0 | +9.29% |
0.30%
자본화:
|
볼륨(24시간):