기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
SPDR S&P 500 | SPY | AMEX | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
501.38 | 500.05 | 501.83 | 501.98 |
SPY Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 506.56 | 510.75 | 497.49 | 505.40 | 60,216,144 | -5.96 | -1.18% |
1개월 | 517.72 | 523.8674 | 493.86 | 508.01 | 70,997,035 | -17.13 | -3.31% |
3개월 | 496.29 | 524.61 | 490.715 | 509.46 | 69,910,126 | 4.31 | 0.87% |
6개월 | 419.20 | 524.61 | 418.6499 | 485.13 | 73,844,206 | 81.40 | 19.42% |
1년 | 415.47 | 524.61 | 403.74 | 458.12 | 76,704,849 | 85.13 | 20.49% |
3년 | 419.43 | 524.61 | 348.11 | 429.99 | 81,778,271 | 81.17 | 19.35% |
5년 | 294.72 | 524.61 | 218.26 | 382.42 | 83,249,694 | 205.88 | 69.85% |
SPY 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
01 5월(5) 2024 | 501.98 | -8.08 | -1.58% | 508.56 | 509.56 | 501.98 | 74,669,642 |
30 4월(4) 2024 | 510.06 | 1.80 | 0.35% | 510.09 | 510.75 | 507.25 | 45,164,533 |
27 4월(4) 2024 | 508.26 | 4.77 | 0.95% | 506.35 | 509.88 | 505.70 | 60,280,892 |
26 4월(4) 2024 | 503.49 | -1.92 | -0.38% | 499.18 | 504.27 | 497.49 | 68,952,685 |
25 4월(4) 2024 | 505.41 | -0.24 | -0.05% | 506.56 | 507.37 | 503.13 | 54,396,430 |
24 4월(4) 2024 | 505.65 | 5.93 | 1.19% | 501.78 | 506.09 | 499.5328 | 62,991,618 |
23 4월(4) 2024 | 499.72 | 4.56 | 0.92% | 497.83 | 502.38 | 495.43 | 64,996,322 |
20 4월(4) 2024 | 495.16 | -4.36 | -0.87% | 499.44 | 500.455 | 493.86 | 101,151,078 |
19 4월(4) 2024 | 499.52 | -1.03 | -0.21% | 501.98 | 504.13 | 498.56 | 74,491,326 |
18 4월(4) 2024 | 500.55 | -2.98 | -0.59% | 506.05 | 506.22 | 499.12 | 74,574,291 |
17 4월(4) 2024 | 503.53 | -0.92 | -0.18% | 504.94 | 506.50 | 502.21 | 73,392,974 |
16 4월(4) 2024 | 504.45 | -6.40 | -1.25% | 515.13 | 515.30 | 503.58 | 92,083,954 |
13 4월(4) 2024 | 510.85 | -7.15 | -1.38% | 514.37 | 515.815 | 509.08 | 90,508,782 |
12 4월(4) 2024 | 518.00 | 3.88 | 0.75% | 515.68 | 519.48 | 512.08 | 68,711,503 |
11 4월(4) 2024 | 514.12 | -5.20 | -1.00% | 513.48 | 516.16 | 512.09 | 81,830,986 |
10 4월(4) 2024 | 519.32 | 0.60 | 0.12% | 520.50 | 520.75 | 514.35 | 67,174,013 |
09 4월(4) 2024 | 518.72 | 0.29 | 0.06% | 519.15 | 520.18 | 517.89 | 47,397,952 |
06 4월(4) 2024 | 518.43 | 5.36 | 1.04% | 514.46 | 520.44 | 514.01 | 74,047,709 |
05 4월(4) 2024 | 513.07 | -6.34 | -1.22% | 523.52 | 523.8674 | 512.755 | 95,643,180 |
04 4월(4) 2024 | 519.41 | 0.57 | 0.11% | 517.72 | 520.95 | 517.665 | 58,206,462 |
03 4월(4) 2024 | 518.84 | -3.32 | -0.64% | 518.24 | 518.98 | 516.48 | 73,530,038 |
02 4월(4) 2024 | 522.16 | -0.91 | -0.17% | 523.83 | 524.38 | 520.97 | 62,416,403 |