Stockscreener 앱 받기
49.52
0.62%
-0.31
시간 외 거래:
49.52
Spdr Portfolio S P 500 Value Etf 주식 (SPYV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $49.78 | $49.39 | $0.39 | 2,933,061.0 | -0.62% |
| 2025-05-02 | $49.97 | $49.53 | $0.435 | 2,780,054.0 | +0.99% |
| 2025-05-01 | $49.72 | $49.23 | $0.49 | 2,923,411.0 | +0.22% |
| 2025-04-30 | $49.38 | $48.27 | $1.11 | 2,815,486.0 | +0.08% |
| 2025-04-29 | $49.30 | $48.72 | $0.5769 | 1,613,844.0 | +0.51% |
| 2025-04-28 | $49.10 | $48.51 | $0.59 | 2,976,370.0 | +0.29% |
| 2025-04-25 | $48.83 | $48.33 | $0.505 | 2,747,162.0 | +0.00% |
| 2025-04-24 | $48.88 | $48.00 | $0.88 | 3,647,276.0 | +1.37% |
| 2025-04-23 | $49.02 | $47.97 | $1.05 | 2,679,106.0 | +0.90% |
| 2025-04-22 | $47.85 | $47.06 | $0.79 | 3,625,048.0 | +2.34% |
| 2025-04-21 | $47.24 | $46.18 | $1.06 | 2,486,933.0 | -1.94% |
| 2025-04-17 | $47.93 | $47.35 | $0.5807 | 2,546,975.0 | +0.21% |
| 2025-04-16 | $48.25 | $47.11 | $1.14 | 4,011,930.0 | -1.52% |
| 2025-04-15 | $48.69 | $48.16 | $0.535 | 2,632,756.0 | -0.50% |
| 2025-04-14 | $48.69 | $47.97 | $0.72 | 2,742,739.0 | +1.15% |
| 2025-04-11 | $48.06 | $46.65 | $1.41 | 3,181,033.0 | +1.66% |
| 2025-04-10 | $47.72 | $45.80 | $1.92 | 9,608,714.0 | -2.89% |
| 2025-04-09 | $48.72 | $44.61 | $4.11 | 7,265,275.0 | +7.47% |
| 2025-04-08 | $47.34 | $44.48 | $2.87 | 8,962,739.0 | -1.68% |
| 2025-04-07 | $47.48 | $44.39 | $3.09 | 15,270,607.0 | -0.97% |
Spdr Portfolio S P 500 Value Etf 주식 (SPYV) 연도별 가격 이력
이 심층 분석에서는 Spdr Portfolio S P 500 Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPYV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Portfolio S P 500 Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Portfolio S P 500 Value Etf 주식 (SPYV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $49.97 | $49.23 | $0.735 | 11,569,587.0 | +0.59% |
| 2025-04 | $51.41 | $44.39 | $7.02 | 95,334,764.0 | -3.60% |
| 2025-03 | $53.13 | $49.66 | $3.47 | 50,111,263.0 | -3.35% |
| 2025-02 | $53.23 | $51.75 | $1.48 | 48,593,348.0 | +0.46% |
| 2025-01 | $53.20 | $50.24 | $2.95 | 49,539,697.0 | +2.85% |
Spdr Portfolio S P 500 Value Etf 주식 (SPYV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $55.28 | $50.78 | $4.50 | 45,533,783.0 | -7.54% |
| 2024-11 | $55.41 | $51.96 | $3.45 | 40,345,977.0 | +5.84% |
| 2024-10 | $53.93 | $52.18 | $1.75 | 57,664,903.0 | -1.21% |
| 2024-09 | $52.98 | $50.61 | $2.37 | 57,145,909.0 | +0.55% |
| 2024-08 | $52.61 | $48.68 | $3.93 | 82,164,301.0 | +3.00% |
| 2024-07 | $51.43 | $48.35 | $3.07 | 54,114,554.0 | +4.72% |
| 2024-06 | $49.54 | $48.30 | $1.24 | 40,561,883.0 | -1.30% |
| 2024-05 | $50.09 | $47.74 | $2.35 | 45,699,490.0 | +2.96% |
| 2024-04 | $50.13 | $47.22 | $2.91 | 49,600,709.0 | -4.27% |
| 2024-03 | $50.20 | $48.01 | $2.19 | 43,228,890.0 | +4.11% |
| 2024-02 | $48.35 | $46.42 | $1.93 | 43,529,343.0 | +2.91% |
| 2024-01 | $47.30 | $45.64 | $1.66 | 81,073,587.0 | +0.28% |
Spdr Portfolio S P 500 Value Etf 주식 (SPYV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $46.79 | $44.32 | $2.47 | 70,556,338.0 | +5.02% |
| 2023-11 | $44.43 | $40.53 | $3.90 | 46,599,373.0 | +9.52% |
| 2023-10 | $41.97 | $39.51 | $2.46 | 61,560,116.0 | -1.75% |
| 2023-09 | $43.78 | $40.81 | $2.97 | 27,957,120.0 | -5.08% |
| 2023-08 | $44.64 | $42.21 | $2.43 | 35,175,114.0 | -2.73% |
| 2023-07 | $44.91 | $42.60 | $2.31 | 36,567,388.0 | +3.45% |
| 2023-06 | $43.47 | $40.51 | $2.96 | 43,471,479.0 | +6.27% |
| 2023-05 | $41.59 | $40.04 | $1.55 | 39,118,795.0 | -1.88% |
| 2023-04 | $41.43 | $40.10 | $1.33 | 39,451,761.0 | +1.74% |
| 2023-03 | $41.40 | $38.26 | $3.14 | 99,500,005.0 | +0.89% |
| 2023-02 | $42.98 | $40.07 | $2.91 | 47,179,933.0 | -2.98% |
| 2023-01 | $41.66 | $38.74 | $2.91 | 68,307,967.0 | +6.97% |
0.51%
0.17%
자본화:
|
볼륨(24시간):