Stockscreener 앱 받기
46.30
0.60%
-0.28
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 |
|---|---|---|---|---|---|
| 2025-05-05 | $46.57 | $46.20 | $0.37 | 172,664.0 | -0.60% |
| 2025-05-02 | $46.71 | $46.31 | $0.40 | 56,936.0 | +1.55% |
| 2025-05-01 | $46.34 | $45.87 | $0.475 | 79,725.0 | +0.33% |
| 2025-04-30 | $45.72 | $44.53 | $1.19 | 139,905.0 | +0.51% |
| 2025-04-29 | $45.59 | $45.02 | $0.57 | 61,948.0 | +0.57% |
| 2025-04-28 | $45.45 | $44.75 | $0.70 | 86,668.0 | +0.09% |
| 2025-04-25 | $45.21 | $44.71 | $0.50 | 74,202.0 | +0.71% |
| 2025-04-24 | $44.92 | $44.01 | $0.91 | 161,886.0 | +1.91% |
| 2025-04-23 | $44.75 | $43.83 | $0.925 | 143,787.0 | +1.83% |
| 2025-04-22 | $43.39 | $42.61 | $0.78 | 102,725.0 | +2.54% |
| 2025-04-21 | $42.80 | $41.72 | $1.08 | 62,761.0 | -2.36% |
| 2025-04-17 | $43.55 | $43.02 | $0.53 | 65,843.0 | +0.09% |
| 2025-04-16 | $43.90 | $42.73 | $1.17 | 76,005.0 | -2.31% |
| 2025-04-15 | $44.63 | $44.13 | $0.4925 | 44,017.0 | -0.25% |
| 2025-04-14 | $44.70 | $43.90 | $0.80 | 65,831.0 | +0.96% |
| 2025-04-11 | $44.00 | $42.74 | $1.26 | 132,114.0 | +1.74% |
| 2025-04-10 | $43.67 | $41.88 | $1.79 | 197,357.0 | -3.77% |
| 2025-04-09 | $44.81 | $40.50 | $4.31 | 171,893.0 | +9.83% |
| 2025-04-08 | $43.04 | $40.12 | $2.92 | 167,083.0 | -1.35% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $46.71 | $45.87 | $0.84 | 481,989.0 | +1.27% |
| 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% |
0.51%
0.17%
자본화:
|
볼륨(24시간):