Stockscreener 앱 받기
80.14
0.21%
-0.17
시간 외 거래:
80.14
State Street Spdr Portfolio S P 1500 Composite Stock Market Etf 주식 (SPTM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $80.53 | $79.54 | $0.9925 | 3,729,604.0 | -0.21% |
| 2026-03-18 | $81.29 | $80.29 | $1.00 | 1,379,027.0 | -1.36% |
| 2026-03-17 | $81.85 | $81.33 | $0.52 | 971,202.0 | +0.30% |
| 2026-03-16 | $81.54 | $80.97 | $0.57 | 931,675.0 | +1.02% |
| 2026-03-13 | $81.57 | $80.26 | $1.31 | 2,130,371.0 | -0.56% |
| 2026-03-12 | $81.49 | $80.79 | $0.70 | 1,098,699.0 | -1.57% |
| 2026-03-11 | $82.50 | $81.72 | $0.785 | 984,723.0 | -0.11% |
| 2026-03-10 | $82.99 | $81.93 | $1.06 | 1,587,068.0 | -0.21% |
| 2026-03-09 | $82.55 | $80.37 | $2.18 | 2,563,404.0 | +0.83% |
| 2026-03-06 | $82.08 | $81.32 | $0.765 | 1,824,569.0 | -1.39% |
| 2026-03-05 | $83.36 | $82.11 | $1.25 | 1,573,703.0 | -0.60% |
| 2026-03-04 | $83.55 | $82.67 | $0.88 | 1,087,087.0 | +0.68% |
| 2026-03-03 | $83.05 | $81.44 | $1.61 | 2,532,895.0 | -0.95% |
| 2026-03-02 | $83.81 | $82.51 | $1.30 | 1,565,882.0 | +0.11% |
| 2026-02-27 | $83.54 | $82.94 | $0.5992 | 1,132,832.0 | -0.52% |
| 2026-02-26 | $84.34 | $83.28 | $1.06 | 3,262,557.0 | -0.43% |
| 2026-02-25 | $84.35 | $83.91 | $0.44 | 658,966.0 | +0.80% |
| 2026-02-24 | $83.72 | $82.76 | $0.96 | 804,461.0 | +0.74% |
| 2026-02-23 | $83.94 | $82.74 | $1.20 | 820,349.0 | -1.12% |
| 2026-02-20 | $83.97 | $83.02 | $0.955 | 1,135,172.0 | +0.74% |
| 2026-02-19 | $83.50 | $82.95 | $0.55 | 828,664.0 | -0.26% |
| 2026-02-18 | $83.87 | $83.10 | $0.77 | 655,811.0 | +0.53% |
State Street Spdr Portfolio S P 1500 Composite Stock Market Etf 주식 (SPTM) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr Portfolio S P 1500 Composite Stock Market Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPTM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr Portfolio S P 1500 Composite Stock Market Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr Portfolio S P 1500 Composite Stock Market Etf 주식 (SPTM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $83.81 | $79.54 | $4.27 | 27,689,513.0 | -3.99% |
| 2026-02 | $84.81 | $82.17 | $2.64 | 18,286,227.0 | -0.47% |
| 2026-01 | $84.63 | $82.19 | $2.44 | 15,226,855.0 | +1.65% |
State Street Spdr Portfolio S P 1500 Composite Stock Market Etf 주식 (SPTM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $83.71 | $81.34 | $2.37 | 15,668,623.0 | +0.53% |
| 2025-11 | $82.81 | $78.69 | $4.12 | 11,692,084.0 | +0.36% |
| 2025-10 | $83.32 | $78.94 | $4.38 | 13,376,542.0 | +2.13% |
| 2025-09 | $80.86 | $77.06 | $3.80 | 11,378,736.0 | +3.05% |
| 2025-08 | $78.80 | $75.02 | $3.78 | 9,672,001.0 | +2.29% |
| 2025-07 | $77.49 | $74.67 | $2.82 | 10,470,580.0 | +2.16% |
| 2025-06 | $75.02 | $70.98 | $4.04 | 13,859,515.0 | +4.71% |
| 2025-05 | $72.34 | $67.57 | $4.77 | 11,600,804.0 | +6.21% |
| 2025-04 | $69.01 | $58.60 | $10.41 | 30,769,635.0 | -0.99% |
| 2025-03 | $72.62 | $66.51 | $6.11 | 17,577,836.0 | -5.87% |
| 2025-02 | $74.64 | $70.88 | $3.76 | 8,870,280.0 | -1.59% |
| 2025-01 | $74.49 | $70.13 | $4.36 | 10,766,971.0 | +2.79% |
State Street Spdr Portfolio S P 1500 Composite Stock Market Etf 주식 (SPTM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $74.44 | $71.10 | $3.34 | 9,364,318.0 | -2.81% |
| 2024-11 | $73.88 | $69.38 | $4.50 | 7,224,529.0 | +6.28% |
| 2024-10 | $71.56 | $69.04 | $2.52 | 6,783,611.0 | -0.96% |
| 2024-09 | $70.20 | $65.87 | $4.33 | 7,379,026.0 | +1.68% |
| 2024-08 | $68.95 | $62.43 | $6.52 | 9,145,429.0 | +2.15% |
| 2024-07 | $69.08 | $65.84 | $3.24 | 8,328,530.0 | +1.66% |
| 2024-06 | $67.05 | $64.00 | $3.05 | 5,811,713.0 | +2.84% |
| 2024-05 | $65.22 | $61.23 | $3.99 | 6,734,001.0 | +4.86% |
| 2024-04 | $64.32 | $60.52 | $3.80 | 8,358,858.0 | -4.08% |
| 2024-03 | $64.33 | $61.92 | $2.41 | 8,498,343.0 | +2.95% |
| 2024-02 | $62.44 | $59.25 | $3.19 | 11,641,520.0 | +5.31% |
| 2024-01 | $60.25 | $57.31 | $2.94 | 15,475,201.0 | +1.23% |
0.14%
0.24%
자본화:
|
볼륨(24시간):