Stockscreener 앱 받기
54.71
0.21%
-0.11
Spdr Portfolio S P 400 Mid Cap Etf 주식 (SPMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $55.05 | $54.69 | $0.36 | 231,682.0 | -0.18% |
| 2025-08-08 | $55.17 | $54.72 | $0.455 | 981,683.0 | +0.00% |
| 2025-08-07 | $55.49 | $54.57 | $0.9156 | 897,762.0 | -0.20% |
| 2025-08-06 | $55.12 | $54.75 | $0.37 | 1,086,754.0 | -0.31% |
| 2025-08-05 | $55.30 | $54.62 | $0.67 | 1,051,291.0 | -0.05% |
| 2025-08-04 | $55.13 | $54.68 | $0.45 | 1,048,265.0 | +1.29% |
| 2025-08-01 | $54.68 | $53.73 | $0.95 | 1,470,548.0 | -1.48% |
| 2025-07-31 | $55.93 | $55.16 | $0.77 | 1,220,588.0 | -1.13% |
| 2025-07-30 | $56.45 | $55.58 | $0.8734 | 1,286,446.0 | -0.60% |
| 2025-07-29 | $56.56 | $56.03 | $0.535 | 924,280.0 | -0.12% |
| 2025-07-28 | $56.59 | $56.15 | $0.445 | 740,596.0 | -0.23% |
| 2025-07-25 | $56.47 | $55.81 | $0.66 | 823,076.0 | +0.89% |
| 2025-07-24 | $56.30 | $55.90 | $0.40 | 1,301,325.0 | -0.94% |
| 2025-07-23 | $56.49 | $56.31 | $0.18 | 435,088.0 | +0.84% |
| 2025-07-22 | $56.07 | $55.40 | $0.6703 | 925,814.0 | +1.30% |
| 2025-07-21 | $55.80 | $55.23 | $0.575 | 850,525.0 | -0.65% |
| 2025-07-18 | $55.92 | $55.40 | $0.52 | 1,183,894.0 | -0.05% |
| 2025-07-17 | $55.76 | $55.04 | $0.7198 | 859,599.0 | +1.07% |
| 2025-07-16 | $55.12 | $54.25 | $0.87 | 1,105,684.0 | +0.47% |
| 2025-07-15 | $56.02 | $54.78 | $1.24 | 979,720.0 | -1.76% |
| 2025-07-14 | $55.83 | $55.44 | $0.3865 | 824,945.0 | +0.32% |
Spdr Portfolio S P 400 Mid Cap Etf 주식 (SPMD) 연도별 가격 이력
이 심층 분석에서는 Spdr Portfolio S P 400 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 Spdr Portfolio S P 400 Mid Cap Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Portfolio S P 400 Mid Cap Etf 주식 (SPMD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $55.49 | $53.73 | $1.76 | 6,767,985.0 | -0.96% |
| 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% |
Spdr Portfolio S P 400 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% |
Spdr Portfolio S P 400 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% |
0.25%
0.20%
자본화:
|
볼륨(24시간):