Stockscreener 앱 받기
659.80
0.25%
-1.63
시간 외 거래:
661.10
1.30
+0.20%
State Street Spdr S P 500 Etf Trust 주식 (SPY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $663.0 | $655.2 | $7.81 | 110,263,366.0 | -0.25% |
| 2026-03-18 | $669.7 | $661.2 | $8.53 | 81,256,011.0 | -1.40% |
| 2026-03-17 | $674.4 | $669.7 | $4.74 | 86,962,373.0 | +0.26% |
| 2026-03-16 | $672.1 | $667.1 | $4.95 | 81,411,957.0 | +1.02% |
| 2026-03-13 | $672.3 | $661.4 | $10.98 | 96,679,195.0 | -0.57% |
| 2026-03-12 | $671.6 | $665.9 | $5.78 | 108,258,114.0 | -1.52% |
| 2026-03-11 | $680.1 | $673.3 | $6.74 | 67,604,545.0 | -0.13% |
| 2026-03-10 | $683.4 | $674.8 | $8.60 | 80,792,143.0 | -0.16% |
| 2026-03-09 | $679.9 | $662.4 | $17.53 | 101,661,894.0 | +0.88% |
| 2026-03-06 | $676.1 | $669.8 | $6.35 | 100,191,702.0 | -1.31% |
| 2026-03-05 | $685.5 | $675.6 | $9.92 | 106,084,195.0 | -0.56% |
| 2026-03-04 | $687.1 | $679.6 | $7.47 | 78,427,008.0 | +0.71% |
| 2026-03-03 | $682.6 | $669.7 | $12.95 | 104,412,675.0 | -0.88% |
| 2026-03-02 | $688.6 | $678.0 | $10.60 | 86,458,514.0 | +0.06% |
| 2026-02-27 | $686.9 | $681.6 | $5.22 | 82,801,570.0 | -0.48% |
| 2026-02-26 | $693.3 | $684.4 | $8.95 | 70,052,300.0 | -0.56% |
| 2026-02-25 | $693.7 | $690.1 | $3.58 | 55,360,628.0 | +0.84% |
| 2026-02-24 | $688.4 | $680.0 | $8.35 | 73,182,549.0 | +0.73% |
| 2026-02-23 | $690.0 | $680.4 | $9.63 | 90,214,453.0 | -1.02% |
| 2026-02-20 | $690.1 | $681.7 | $8.33 | 99,583,419.0 | +0.72% |
| 2026-02-19 | $686.2 | $681.5 | $4.63 | 57,802,284.0 | -0.26% |
| 2026-02-18 | $689.1 | $682.8 | $6.32 | 72,855,944.0 | +0.50% |
State Street Spdr S P 500 Etf Trust 주식 (SPY) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr S P 500 Etf Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr S P 500 Etf Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P 500 Etf Trust 주식 (SPY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $688.6 | $655.2 | $33.45 | 1,400,727,058.0 | -3.82% |
| 2026-02 | $697.1 | $69.00 | $628.1 | 1,601,350,528.0 | -0.86% |
| 2026-01 | $697.8 | $676.6 | $21.27 | 1,588,753,370.0 | +1.47% |
State Street Spdr S P 500 Etf Trust 주식 (SPY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $691.7 | $671.2 | $20.46 | 1,566,600,137.0 | +0.53% |
| 2025-11 | $685.8 | $650.9 | $34.95 | 1,651,348,426.0 | +0.19% |
| 2025-10 | $689.7 | $652.8 | $36.86 | 1,772,595,447.0 | +2.38% |
| 2025-09 | $667.3 | $634.9 | $32.42 | 1,602,774,557.0 | +3.28% |
| 2025-08 | $649.5 | $619.3 | $30.19 | 1,409,613,638.0 | +2.05% |
| 2025-07 | $639.9 | $615.5 | $24.33 | 1,435,434,302.0 | +2.30% |
| 2025-06 | $619.2 | $585.1 | $34.16 | 1,489,045,940.0 | +4.83% |
| 2025-05 | $595.5 | $556.0 | $39.50 | 1,389,647,574.0 | +6.28% |
| 2025-04 | $567.4 | $481.8 | $85.62 | 2,210,185,853.0 | -0.87% |
| 2025-03 | $597.3 | $546.9 | $50.47 | 1,414,700,937.0 | -5.86% |
| 2025-02 | $613.2 | $582.4 | $30.79 | 857,138,116.0 | -1.27% |
| 2025-01 | $610.8 | $575.4 | $35.43 | 978,214,324.0 | +2.69% |
State Street Spdr S P 500 Etf Trust 주식 (SPY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $609.1 | $580.9 | $28.16 | 972,548,552.0 | -2.38% |
| 2024-11 | $603.4 | $567.9 | $35.46 | 884,410,052.0 | +5.96% |
| 2024-10 | $586.1 | $565.3 | $20.85 | 965,546,293.0 | -0.89% |
| 2024-09 | $574.7 | $539.4 | $35.27 | 1,041,960,793.0 | +1.79% |
| 2024-08 | $564.2 | $510.3 | $53.93 | 1,225,773,468.0 | +2.34% |
| 2024-07 | $565.2 | $537.5 | $27.71 | 1,025,725,985.0 | +1.21% |
| 2024-06 | $550.3 | $522.6 | $27.68 | 878,086,104.0 | +3.20% |
| 2024-05 | $533.1 | $499.6 | $33.52 | 1,143,181,958.0 | +5.06% |
| 2024-04 | $524.4 | $493.9 | $30.52 | 1,580,512,226.0 | -4.03% |
| 2024-03 | $524.6 | $504.9 | $19.70 | 1,466,282,885.0 | +2.95% |
| 2024-02 | $510.1 | $483.8 | $26.33 | 1,387,641,014.0 | +5.22% |
| 2024-01 | $491.6 | $466.4 | $25.19 | 1,693,988,654.0 | +1.59% |
0.18%
0.30%
자본화:
|
볼륨(24시간):