Stockscreener 앱 받기
50.98
0.37%
0.19
시간 외 거래:
50.98
Ssga Spdr S P 500 Fossil Fuel Free Etf 주식 (SPYX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $51.01 | $50.71 | $0.30 | 59,622.0 | +0.37% |
| 2025-07-01 | $50.88 | $50.61 | $0.2652 | 55,960.0 | -0.27% |
| 2025-06-30 | $50.94 | $50.60 | $0.34 | 213,034.0 | +0.73% |
| 2025-06-27 | $50.67 | $50.26 | $0.4178 | 108,151.0 | +0.54% |
| 2025-06-26 | $50.31 | $50.03 | $0.285 | 57,044.0 | +0.74% |
| 2025-06-25 | $50.02 | $49.81 | $0.21 | 94,676.0 | +0.08% |
| 2025-06-24 | $49.97 | $49.62 | $0.345 | 56,334.0 | +1.18% |
| 2025-06-23 | $49.30 | $48.65 | $0.65 | 69,582.0 | +0.74% |
| 2025-06-20 | $49.32 | $48.82 | $0.50 | 83,947.0 | -0.18% |
| 2025-06-18 | $49.35 | $48.97 | $0.38 | 122,307.0 | -0.04% |
| 2025-06-17 | $49.40 | $49.00 | $0.40 | 26,557.0 | -0.89% |
| 2025-06-16 | $49.65 | $49.33 | $0.315 | 187,123.0 | +0.88% |
| 2025-06-13 | $49.45 | $48.92 | $0.525 | 63,708.0 | -1.11% |
| 2025-06-12 | $49.61 | $49.33 | $0.28 | 38,710.0 | +0.38% |
| 2025-06-11 | $49.75 | $49.31 | $0.4399 | 74,570.0 | -0.30% |
| 2025-06-10 | $49.61 | $49.34 | $0.27 | 53,523.0 | +0.52% |
| 2025-06-09 | $49.46 | $49.26 | $0.1971 | 54,185.0 | +0.11% |
| 2025-06-06 | $49.42 | $49.13 | $0.2898 | 59,897.0 | +0.96% |
| 2025-06-05 | $49.28 | $48.65 | $0.6299 | 46,520.0 | -0.51% |
| 2025-06-04 | $49.19 | $49.03 | $0.16 | 113,820.0 | +0.00% |
| 2025-06-03 | $49.11 | $48.75 | $0.36 | 43,118.0 | +0.62% |
Ssga Spdr S P 500 Fossil Fuel Free Etf 주식 (SPYX) 연도별 가격 이력
이 심층 분석에서는 Ssga Spdr S P 500 Fossil Fuel Free Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPYX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ssga Spdr S P 500 Fossil Fuel Free Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ssga Spdr S P 500 Fossil Fuel Free Etf 주식 (SPYX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $51.01 | $50.61 | $0.3952 | 175,204.0 | +0.10% |
| 2025-06 | $50.94 | $47.51 | $3.43 | 1,607,203.0 | +4.79% |
| 2025-05 | $48.97 | $45.72 | $3.25 | 2,061,455.0 | +6.30% |
| 2025-04 | $46.42 | $39.59 | $6.83 | 2,878,570.0 | -0.07% |
| 2025-03 | $49.00 | $44.80 | $4.20 | 2,787,788.0 | -6.17% |
| 2025-02 | $50.35 | $47.82 | $2.53 | 1,858,930.0 | -1.36% |
| 2025-01 | $50.15 | $47.17 | $2.98 | 2,454,009.0 | +2.66% |
Ssga Spdr S P 500 Fossil Fuel Free Etf 주식 (SPYX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $50.01 | $47.88 | $2.13 | 1,668,568.0 | -2.14% |
| 2024-11 | $49.50 | $46.61 | $2.89 | 2,766,188.0 | +6.12% |
| 2024-10 | $48.14 | $46.40 | $1.74 | 3,649,023.0 | -1.40% |
| 2024-09 | $47.26 | $44.31 | $2.95 | 814,750.0 | +2.23% |
| 2024-08 | $46.26 | $41.87 | $4.39 | 2,034,817.0 | +2.19% |
| 2024-07 | $46.32 | $44.07 | $2.25 | 3,009,781.0 | +1.41% |
| 2024-06 | $45.08 | $42.81 | $2.27 | 2,232,659.0 | +3.24% |
| 2024-05 | $43.64 | $40.84 | $2.80 | 1,557,120.0 | +5.37% |
| 2024-04 | $42.89 | $40.31 | $2.58 | 1,851,309.0 | -4.21% |
| 2024-03 | $42.89 | $41.34 | $1.55 | 1,556,045.0 | +2.79% |
| 2024-02 | $41.76 | $39.63 | $2.13 | 1,937,679.0 | +5.28% |
| 2024-01 | $40.26 | $38.16 | $2.10 | 4,664,326.0 | +1.91% |
Ssga Spdr S P 500 Fossil Fuel Free Etf 주식 (SPYX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $39.06 | $37.11 | $1.95 | 2,381,839.0 | +4.08% |
| 2023-11 | $37.44 | $34.11 | $3.33 | 2,348,341.0 | +9.52% |
| 2023-10 | $35.63 | $33.32 | $2.31 | 2,407,376.0 | -1.96% |
| 2023-09 | $36.93 | $34.32 | $2.61 | 1,553,821.0 | -5.26% |
| 2023-08 | $37.25 | $35.17 | $2.08 | 1,423,703.0 | -1.79% |
| 2023-07 | $37.48 | $35.69 | $1.79 | 1,979,885.0 | +3.21% |
| 2023-06 | $36.31 | $33.98 | $2.33 | 2,678,881.0 | +6.19% |
| 2023-05 | $34.37 | $32.86 | $1.51 | 4,330,981.0 | +0.83% |
| 2023-04 | $33.78 | $32.79 | $0.99 | 5,263,287.0 | +1.62% |
| 2023-03 | $33.29 | $30.86 | $2.43 | 4,858,382.0 | +3.26% |
| 2023-02 | $33.97 | $31.97 | $2.00 | 2,181,715.0 | -2.28% |
| 2023-01 | $34.39 | $30.61 | $3.78 | 3,496,071.0 | +5.86% |
0.07%
자본화:
|
볼륨(24시간):