Scarica l'app Stockscreener
167.19
0.95%
1.575
Storico Dei Prezzi Delle Azioni Di Spdr Msci Usa Strategicfactors Sm Etf (QUS)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08-22 | $167.6 | $167.2 | $0.445 | 12,369.0 | +0.95% |
| 2025-08-21 | $165.9 | $165.5 | $0.4348 | 7,036.0 | -0.22% |
| 2025-08-20 | $166.3 | $165.4 | $0.9007 | 10,860.0 | +0.09% |
| 2025-08-19 | $166.4 | $165.6 | $0.8606 | 11,542.0 | +0.05% |
| 2025-08-18 | $165.9 | $165.6 | $0.311 | 14,702.0 | +0.04% |
| 2025-08-15 | $166.2 | $165.7 | $0.48 | 18,216.0 | -0.01% |
| 2025-08-14 | $165.8 | $165.1 | $0.65 | 14,486.0 | -0.07% |
| 2025-08-13 | $165.8 | $165.1 | $0.6899 | 30,620.0 | +0.60% |
| 2025-08-12 | $164.8 | $163.6 | $1.29 | 18,692.0 | +0.90% |
| 2025-08-11 | $163.8 | $163.2 | $0.585 | 13,733.0 | -0.21% |
| 2025-08-08 | $163.8 | $163.0 | $0.78 | 13,049.0 | +0.63% |
| 2025-08-07 | $163.6 | $162.2 | $1.45 | 50,197.0 | -0.43% |
| 2025-08-06 | $163.7 | $162.8 | $0.83 | 8,796.0 | +0.45% |
| 2025-08-05 | $163.5 | $162.6 | $0.9099 | 25,479.0 | -0.64% |
| 2025-08-04 | $163.7 | $162.3 | $1.34 | 131,949.0 | +1.29% |
| 2025-08-01 | $162.0 | $161.1 | $0.9086 | 15,247.0 | -0.93% |
| 2025-07-31 | $165.0 | $163.1 | $1.85 | 9,989.0 | -0.55% |
| 2025-07-30 | $165.1 | $163.6 | $1.52 | 16,570.0 | -0.37% |
| 2025-07-29 | $165.1 | $164.4 | $0.6673 | 74,650.0 | -0.14% |
| 2025-07-28 | $165.8 | $164.6 | $1.19 | 17,120.0 | -0.42% |
Spdr Msci Usa Strategicfactors Sm Etf Stock (QUS) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Spdr Msci Usa Strategicfactors Sm Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni QUS. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Spdr Msci Usa Strategicfactors Sm Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Spdr Msci Usa Strategicfactors Sm Etf Storia dei prezzi delle azioni (QUS) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08 | $167.6 | $161.1 | $6.51 | 409,342.0 | +2.50% |
| 2025-07 | $165.8 | $161.2 | $4.62 | 665,595.0 | +0.01% |
| 2025-06 | $163.1 | $157.1 | $6.07 | 617,297.0 | +2.48% |
| 2025-05 | $160.9 | $154.2 | $6.76 | 491,886.0 | +2.98% |
| 2025-04 | $157.6 | $137.6 | $20.00 | 704,005.0 | -1.37% |
| 2025-03 | $163.0 | $152.3 | $10.61 | 473,988.0 | -3.28% |
| 2025-02 | $163.7 | $158.8 | $4.85 | 479,711.0 | +0.71% |
| 2025-01 | $162.5 | $152.8 | $9.73 | 543,872.0 | +3.89% |
Spdr Msci Usa Strategicfactors Sm Etf Storia dei prezzi delle azioni (QUS) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $164.0 | $153.8 | $10.21 | 467,427.0 | -5.25% |
| 2024-11 | $164.2 | $155.3 | $8.97 | 363,914.0 | +5.29% |
| 2024-10 | $160.7 | $155.5 | $5.25 | 341,596.0 | -1.26% |
| 2024-09 | $157.8 | $150.2 | $7.55 | 293,970.0 | +0.80% |
| 2024-08 | $156.4 | $143.8 | $12.61 | 406,585.0 | +3.36% |
| 2024-07 | $152.8 | $147.0 | $5.83 | 733,527.0 | +2.56% |
| 2024-06 | $148.7 | $143.2 | $5.60 | 332,291.0 | +1.49% |
| 2024-05 | $147.0 | $139.0 | $7.98 | 933,864.0 | +4.06% |
| 2024-04 | $145.7 | $138.3 | $7.43 | 366,552.0 | -4.13% |
| 2024-03 | $145.8 | $140.4 | $5.41 | 390,436.0 | +3.42% |
| 2024-02 | $141.4 | $135.0 | $6.38 | 739,362.0 | +4.29% |
| 2024-01 | $136.8 | $130.9 | $5.93 | 888,829.0 | +2.20% |
Spdr Msci Usa Strategicfactors Sm Etf Storia dei prezzi delle azioni (QUS) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $132.8 | $127.5 | $5.29 | 614,774.0 | +3.41% |
| 2023-11 | $127.8 | $118.6 | $9.13 | 607,375.0 | +7.69% |
| 2023-10 | $123.6 | $116.2 | $7.42 | 557,025.0 | -1.69% |
| 2023-09 | $125.9 | $119.8 | $6.13 | 281,700.0 | -3.74% |
| 2023-08 | $126.7 | $121.6 | $5.12 | 422,644.0 | -1.08% |
| 2023-07 | $127.4 | $121.3 | $6.10 | 478,426.0 | +3.07% |
| 2023-06 | $123.2 | $116.3 | $6.84 | 474,998.0 | +4.92% |
| 2023-05 | $118.6 | $115.0 | $3.59 | 711,562.0 | -0.59% |
| 2023-04 | $117.9 | $114.5 | $3.39 | 611,583.0 | +1.69% |
| 2023-03 | $116.0 | $108.5 | $7.54 | 874,392.0 | +3.39% |
| 2023-02 | $118.1 | $111.7 | $6.35 | 854,585.0 | -2.77% |
| 2023-01 | $115.4 | $109.5 | $5.83 | 782,665.0 | +4.55% |
1.41%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):