SPDR® SSgA Global Allocation ETF (GAL)

GAL
🏛️ 美国 →
48.87
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 46.11 46.15 46.03 46.08 0.0M
2021-12-30 46.15 46.47 46.08 46.13 0.1M
2021-12-29 46.07 46.10 46.00 46.10 0.0M
2021-12-28 46.23 46.23 46.11 46.11 0.0M
2021-12-27 47.19 47.46 47.18 47.46 0.0M
2021-12-23 47.46 47.46 46.98 47.12 0.0M
2021-12-22 46.83 46.92 46.82 46.92 0.0M
2021-12-21 46.34 46.62 46.24 46.61 0.0M
2021-12-20 46.83 46.83 45.87 46.06 0.0M
2021-12-17 46.41 46.58 46.33 46.33 0.0M
2021-12-16 46.86 46.87 46.57 46.66 0.0M
2021-12-15 46.27 46.77 46.26 46.77 0.0M
2021-12-14 46.42 46.49 46.27 46.44 0.0M
2021-12-13 46.95 46.95 46.63 46.64 0.0M
2021-12-10 47.03 47.03 46.82 46.93 0.0M
2021-12-09 46.96 47.00 46.82 46.82 0.0M
2021-12-08 47.17 47.17 46.98 47.10 0.0M
2021-12-07 47.08 47.13 47.02 47.02 0.0M
2021-12-06 46.33 46.52 46.33 46.45 0.0M
2021-12-03 46.32 46.40 46.01 46.20 0.0M
2021-12-02 46.01 46.39 46.01 46.28 0.0M
2021-12-01 46.56 46.56 45.87 45.87 0.0M
2021-11-30 46.44 46.45 45.95 46.07 0.0M
2021-11-29 46.56 46.57 46.36 46.45 0.0M
2021-11-26 46.56 46.56 46.16 46.26 0.0M
2021-11-24 46.87 47.07 46.80 47.02 0.0M
2021-11-23 47.04 47.05 46.90 47.03 0.0M
2021-11-22 47.33 47.41 47.09 47.09 0.0M
2021-11-19 47.38 47.38 47.26 47.26 0.0M
2021-11-18 47.46 47.46 47.38 47.46 0.0M
2021-11-17 47.45 47.46 47.36 47.46 0.1M
2021-11-16 47.59 47.63 47.49 47.50 0.0M
2021-11-15 47.67 47.67 47.49 47.50 0.0M
2021-11-12 47.60 47.67 47.59 47.62 0.0M
2021-11-11 47.57 47.57 47.50 47.52 0.0M
2021-11-10 47.72 47.78 47.43 47.43 0.0M
2021-11-09 47.84 47.91 47.81 47.87 0.1M
2021-11-08 47.94 47.94 47.82 47.88 0.0M
2021-11-05 47.76 47.85 47.69 47.82 0.0M
2021-11-04 47.46 47.60 47.44 47.59 0.0M
2021-11-03 47.25 47.57 47.24 47.50 0.0M
2021-11-02 47.18 47.32 47.18 47.28 0.0M
2021-11-01 47.01 47.22 47.01 47.20 0.0M
2021-10-29 46.98 47.00 46.92 47.00 0.0M
2021-10-28 47.11 47.15 47.00 47.15 0.0M
2021-10-27 47.01 47.11 46.93 46.95 0.0M
2021-10-26 47.23 47.49 47.04 47.10 0.0M
2021-10-25 46.99 47.06 46.98 47.00 0.0M
2021-10-22 46.80 46.98 46.79 46.90 0.0M
2021-10-21 46.69 46.79 46.67 46.79 0.0M
2021-10-20 46.68 46.91 46.68 46.87 0.0M
2021-10-19 46.92 46.92 46.67 46.77 0.0M
2021-10-18 46.51 46.68 46.51 46.65 0.0M
2021-10-15 46.57 46.73 46.57 46.61 0.0M
2021-10-14 46.40 46.53 46.34 46.49 0.0M
2021-10-13 45.96 46.09 45.90 46.07 0.1M
2021-10-12 45.83 45.89 45.75 45.78 0.0M
2021-10-11 45.94 46.08 45.76 45.76 0.0M
2021-10-08 45.94 45.96 45.85 45.88 0.0M
2021-10-07 45.93 46.12 45.93 45.94 0.0M
2021-10-06 45.36 45.71 45.34 45.68 0.0M
2021-10-05 45.76 45.88 45.76 45.77 0.0M
2021-10-04 45.50 45.62 45.43 45.55 0.0M
2021-10-01 45.53 45.95 45.53 45.88 0.0M
2021-09-30 45.73 45.85 45.56 45.56 0.0M
2021-09-29 45.93 45.95 45.74 45.74 0.0M
2021-09-28 45.82 45.91 45.72 45.72 0.0M
2021-09-27 46.30 46.52 46.30 46.44 0.0M
2021-09-24 46.40 46.51 46.33 46.45 0.0M
2021-09-23 46.63 46.74 46.59 46.59 0.0M
2021-09-22 46.08 46.40 46.08 46.31 0.0M
2021-09-21 46.18 46.18 45.91 46.01 0.1M
2021-09-20 45.98 46.14 45.72 46.11 0.0M
2021-09-17 46.80 46.80 46.52 46.61 0.0M
2021-09-16 46.84 46.99 46.84 46.90 0.0M
2021-09-15 46.94 47.07 46.88 47.05 0.0M
2021-09-14 47.11 47.11 46.81 46.91 0.0M
2021-09-13 47.14 47.14 46.86 47.05 0.0M
2021-09-10 47.28 47.28 46.79 46.79 0.0M
2021-09-09 47.17 47.17 47.01 47.06 0.0M
2021-09-08 47.09 47.11 46.99 47.06 0.0M
2021-09-07 47.36 47.36 47.16 47.24 0.0M
2021-09-03 47.33 47.42 47.28 47.41 0.0M
2021-09-02 47.42 47.44 47.27 47.33 0.0M
2021-09-01 47.14 47.29 47.13 47.22 0.0M
2021-08-31 47.19 47.19 47.04 47.09 0.0M
2021-08-30 47.09 47.15 47.01 47.10 0.0M
2021-08-27 46.64 46.99 46.64 46.99 0.0M
2021-08-26 46.78 46.78 46.48 46.52 0.0M
2021-08-25 46.81 46.81 46.67 46.69 0.0M
2021-08-24 46.59 46.74 46.59 46.68 0.0M
2021-08-23 46.33 46.57 46.33 46.51 0.2M
2021-08-20 45.98 46.17 45.98 46.15 0.1M
2021-08-19 45.91 45.99 45.91 45.97 0.1M
2021-08-18 46.30 46.45 46.18 46.18 0.0M
2021-08-17 46.38 46.39 46.25 46.37 0.0M
2021-08-16 46.66 46.73 46.60 46.67 0.0M
2021-08-13 46.74 46.79 46.71 46.78 0.1M
2021-08-12 46.67 46.69 46.54 46.68 0.0M
2021-08-11 46.54 46.66 46.48 46.63 0.0M
2021-08-10 46.40 46.52 46.40 46.52 0.0M
2021-08-09 46.56 46.56 46.41 46.42 0.0M
2021-08-06 46.64 46.64 46.49 46.53 0.0M
2021-08-05 46.60 46.67 46.55 46.67 0.0M
2021-08-04 46.61 46.61 46.47 46.51 0.0M
2021-08-03 46.55 46.68 46.43 46.68 0.0M
2021-08-02 46.66 46.66 46.39 46.39 0.0M
2021-07-30 46.48 46.48 46.37 46.37 0.0M
2021-07-29 46.57 46.64 46.52 46.56 0.0M
2021-07-28 46.21 46.38 46.12 46.38 0.0M
2021-07-27 45.99 46.14 45.99 46.14 0.0M
2021-07-26 46.12 46.36 46.12 46.36 0.0M
2021-07-23 46.09 46.24 46.09 46.23 0.0M
2021-07-22 46.06 46.16 46.05 46.07 0.0M
2021-07-21 45.84 46.08 45.84 46.07 0.0M
2021-07-20 45.61 45.77 45.61 45.74 0.0M
2021-07-19 45.51 45.51 45.22 45.34 0.0M
2021-07-16 46.13 46.15 45.80 45.80 0.0M
2021-07-15 46.19 46.19 46.08 46.12 0.0M
2021-07-14 46.35 46.46 46.23 46.23 0.0M
2021-07-13 46.34 46.36 46.22 46.22 0.0M
2021-07-12 46.21 46.46 46.21 46.42 0.0M
2021-07-09 46.01 46.29 46.01 46.29 0.0M
2021-07-08 46.10 46.10 45.73 45.86 0.0M
2021-07-07 46.18 46.27 46.08 46.18 0.0M
2021-07-06 46.25 46.25 46.04 46.09 0.0M
2021-07-02 46.15 46.29 46.15 46.29 0.0M
2021-07-01 46.23 46.23 46.06 46.15 0.0M
2021-06-30 46.07 46.11 46.02 46.02 0.0M
2021-06-29 46.09 46.15 46.00 46.13 0.0M
2021-06-28 46.09 46.14 46.05 46.13 0.0M
2021-06-25 46.22 46.22 46.06 46.17 0.0M
2021-06-24 45.89 46.12 45.89 46.07 0.0M
2021-06-23 46.04 46.04 45.81 45.84 0.0M
2021-06-22 45.76 45.92 45.74 45.90 0.0M
2021-06-21 45.91 46.11 45.91 46.11 0.0M
2021-06-18 45.78 45.82 45.71 45.71 0.0M
2021-06-17 46.12 46.15 46.07 46.14 0.0M
2021-06-16 46.62 46.62 46.15 46.19 0.0M
2021-06-15 46.50 46.57 46.44 46.53 0.0M
2021-06-14 46.52 46.60 46.44 46.52 0.0M
2021-06-11 46.58 46.62 46.50 46.55 0.0M
2021-06-10 46.64 46.65 46.56 46.59 0.0M
2021-06-09 46.53 46.60 46.41 46.50 0.0M
2021-06-08 46.60 46.60 46.44 46.56 0.0M
2021-06-07 46.50 46.51 46.43 46.50 0.0M
2021-06-04 46.36 46.51 46.31 46.47 0.0M
2021-06-03 46.01 46.13 45.92 46.08 0.0M
2021-06-02 46.23 46.31 46.22 46.24 0.0M
2021-06-01 46.15 46.28 46.15 46.24 0.0M
2021-05-28 45.97 46.10 45.97 46.02 0.0M
2021-05-27 45.93 45.95 45.88 45.94 0.0M
2021-05-26 45.80 45.87 45.79 45.79 0.0M
2021-05-25 45.64 45.87 45.64 45.72 0.0M
2021-05-24 45.71 45.79 45.68 45.74 0.0M
2021-05-21 45.57 45.57 45.37 45.42 0.0M
2021-05-20 45.11 45.47 45.11 45.44 0.1M
2021-05-19 44.83 45.12 44.83 45.12 0.0M
2021-05-18 45.49 45.56 45.33 45.33 0.0M
2021-05-17 45.35 45.41 45.26 45.41 0.0M
2021-05-14 45.23 45.44 45.18 45.44 0.0M
2021-05-13 44.58 44.95 44.58 44.91 0.0M
2021-05-12 45.00 45.12 44.58 44.58 0.0M
2021-05-11 44.95 45.38 44.95 45.29 0.0M
2021-05-10 45.90 46.00 45.67 45.67 0.0M
2021-05-07 45.58 46.00 45.58 46.00 0.0M
2021-05-06 45.24 45.58 45.24 45.58 0.0M
2021-05-05 45.39 46.00 45.31 45.35 0.0M
2021-05-04 45.18 45.18 45.02 45.16 0.0M
2021-05-03 45.12 45.55 45.12 45.43 0.0M
2021-04-30 45.33 45.41 45.15 45.19 0.0M
2021-04-29 45.49 45.62 45.44 45.62 0.0M
2021-04-28 45.29 45.48 45.29 45.48 0.0M
2021-04-27 45.54 45.54 45.35 45.40 0.0M
2021-04-26 45.49 45.49 45.34 45.41 0.0M
2021-04-23 45.09 45.44 45.09 45.35 0.0M
2021-04-22 45.11 45.21 44.87 44.90 0.0M
2021-04-21 44.69 45.13 44.69 45.04 0.0M
2021-04-20 45.01 45.01 44.70 44.83 0.0M
2021-04-19 45.33 45.33 45.10 45.19 0.0M
2021-04-16 45.28 45.37 45.19 45.30 0.0M
2021-04-15 45.13 45.25 45.12 45.20 0.0M
2021-04-14 44.84 45.08 44.84 44.89 0.0M
2021-04-13 44.81 44.87 44.62 44.84 0.0M
2021-04-12 44.79 44.79 44.64 44.67 0.0M
2021-04-09 44.69 44.79 44.65 44.79 0.0M
2021-04-08 44.59 44.75 44.59 44.75 0.0M
2021-04-07 44.70 44.70 44.48 44.52 0.0M
2021-04-06 44.62 44.65 44.55 44.64 0.0M
2021-04-05 44.60 44.65 44.45 44.57 0.0M
2021-04-01 44.04 44.33 44.04 44.29 0.0M
2021-03-31 43.76 44.01 43.76 43.96 0.1M
2021-03-30 43.74 43.86 43.68 43.81 0.1M
2021-03-29 43.96 43.96 43.71 43.82 0.0M
2021-03-26 43.78 44.05 43.65 44.03 0.0M
2021-03-25 43.23 43.54 43.10 43.54 0.0M
2021-03-24 43.66 43.66 43.31 43.31 0.0M
2021-03-23 43.89 43.89 43.45 43.46 0.0M
2021-03-22 44.41 44.41 43.92 44.01 0.0M
2021-03-19 43.79 44.06 43.79 43.97 0.0M
2021-03-18 44.30 44.30 43.79 43.79 0.0M
2021-03-17 44.07 44.43 44.06 44.38 0.0M
2021-03-16 44.48 44.48 44.30 44.33 0.0M
2021-03-15 44.38 44.38 44.06 44.34 0.0M
2021-03-12 44.09 44.17 44.00 44.15 0.0M
2021-03-11 44.01 44.35 44.01 44.31 0.0M
2021-03-10 43.68 43.93 43.68 43.92 0.0M
2021-03-09 43.67 43.83 43.67 43.69 0.0M
2021-03-08 43.52 43.52 43.21 43.21 0.0M
2021-03-05 43.48 43.53 42.81 43.53 0.0M
2021-03-04 43.64 43.64 42.76 43.05 0.1M
2021-03-03 43.68 43.78 43.52 43.54 0.1M
2021-03-02 43.79 43.98 43.76 43.83 0.0M
2021-03-01 43.59 44.05 43.59 43.96 0.0M
2021-02-26 43.72 43.72 43.14 43.37 0.0M
2021-02-25 44.42 44.42 43.45 43.59 0.0M
2021-02-24 44.05 44.37 43.89 44.37 0.0M
2021-02-23 43.99 44.24 43.62 44.19 0.0M
2021-02-22 44.17 44.30 44.11 44.13 0.1M
2021-02-19 44.42 44.45 44.28 44.28 0.0M
2021-02-18 44.36 44.36 44.07 44.28 0.0M
2021-02-17 44.53 44.55 44.26 44.54 0.0M
2021-02-16 44.78 44.78 44.52 44.54 0.0M
2021-02-12 44.33 44.54 44.33 44.52 0.0M
2021-02-11 44.51 44.51 44.24 44.45 0.0M
2021-02-10 44.24 44.44 44.19 44.28 0.0M
2021-02-09 44.23 44.39 44.23 44.24 0.0M
2021-02-08 44.11 44.20 44.02 44.20 0.0M
2021-02-05 43.87 43.91 43.76 43.87 0.0M
2021-02-04 43.57 43.63 43.51 43.60 0.0M
2021-02-03 43.83 43.83 43.43 43.51 0.0M
2021-02-02 43.21 43.45 43.21 43.41 0.0M
2021-02-01 42.82 43.14 42.77 43.10 0.0M
2021-01-29 43.09 43.09 42.54 42.61 0.0M
2021-01-28 43.18 43.33 43.18 43.18 0.0M
2021-01-27 43.03 43.31 42.87 42.97 0.0M
2021-01-26 43.70 43.72 43.55 43.65 0.0M
2021-01-25 43.70 43.70 43.47 43.67 0.0M
2021-01-22 43.45 43.68 43.45 43.63 0.0M
2021-01-21 43.68 43.88 43.60 43.72 0.0M
2021-01-20 43.71 43.82 43.61 43.82 0.0M
2021-01-19 43.34 43.44 43.30 43.44 0.0M
2021-01-15 43.30 43.30 43.09 43.15 0.0M
2021-01-14 43.64 43.66 43.50 43.50 0.0M
2021-01-13 43.21 43.42 43.21 43.38 0.0M
2021-01-12 43.16 43.36 43.16 43.36 0.0M
2021-01-11 43.20 43.32 43.16 43.18 0.0M
2021-01-08 43.59 43.59 43.20 43.51 0.0M
2021-01-07 43.12 43.34 43.12 43.31 0.0M
2021-01-06 42.70 43.25 42.70 43.09 0.0M
2021-01-05 42.67 42.97 42.64 42.88 0.0M
2021-01-04 43.09 43.09 42.40 42.54 0.0M