Scarica l'app Stockscreener
138.22
0.30%
-0.41
Dopo l'orario di chiusura:
138.19
-0.03
-0.02%
Storico Dei Prezzi Delle Azioni Di State Street Spdr S P Dividend Etf (SDY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-14 | $138.7 | $137.7 | $0.9365 | 292,929.0 | -0.30% |
| 2025-11-13 | $139.7 | $138.5 | $1.15 | 357,893.0 | -0.27% |
| 2025-11-12 | $139.5 | $138.7 | $0.79 | 218,272.0 | +0.34% |
| 2025-11-11 | $138.8 | $137.5 | $1.24 | 267,489.0 | +0.93% |
| 2025-11-10 | $137.6 | $136.3 | $1.21 | 214,541.0 | +0.03% |
| 2025-11-07 | $137.3 | $136.0 | $1.26 | 308,815.0 | +0.85% |
| 2025-11-06 | $136.9 | $136.0 | $0.90 | 291,495.0 | -0.31% |
| 2025-11-05 | $137.0 | $135.8 | $1.12 | 219,990.0 | +0.32% |
| 2025-11-04 | $136.2 | $135.5 | $0.6768 | 247,821.0 | -0.01% |
| 2025-11-03 | $136.9 | $135.3 | $1.65 | 287,651.0 | -0.83% |
| 2025-10-31 | $137.6 | $136.3 | $1.32 | 314,397.0 | -0.09% |
| 2025-10-30 | $138.4 | $137.3 | $1.17 | 232,927.0 | +0.16% |
| 2025-10-29 | $138.7 | $136.6 | $2.01 | 281,426.0 | -1.30% |
| 2025-10-28 | $140.0 | $138.9 | $1.03 | 427,459.0 | -1.00% |
| 2025-10-27 | $140.3 | $139.6 | $0.72 | 194,848.0 | +0.54% |
| 2025-10-24 | $140.3 | $139.6 | $0.77 | 163,512.0 | +0.06% |
| 2025-10-23 | $140.1 | $138.9 | $1.15 | 163,392.0 | -0.22% |
| 2025-10-22 | $140.8 | $139.7 | $1.09 | 211,844.0 | -0.30% |
| 2025-10-21 | $140.8 | $139.9 | $0.9143 | 183,764.0 | +0.08% |
| 2025-10-20 | $140.3 | $139.6 | $0.651 | 153,835.0 | +0.62% |
| 2025-10-17 | $139.3 | $138.5 | $0.82 | 164,081.0 | +0.68% |
| 2025-10-16 | $139.8 | $138.1 | $1.75 | 147,023.0 | -0.90% |
State Street Spdr S P Dividend Etf Stock (SDY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni State Street Spdr S P Dividend 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 SDY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni State Street Spdr S P Dividend Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
State Street Spdr S P Dividend Etf Storia dei prezzi delle azioni (SDY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $139.7 | $135.3 | $4.38 | 2,999,825.0 | +0.73% |
| 2025-10 | $141.3 | $136.3 | $5.06 | 5,158,067.0 | -2.02% |
| 2025-09 | $142.0 | $137.8 | $4.21 | 5,972,829.0 | -0.91% |
| 2025-08 | $143.5 | $135.4 | $8.06 | 4,235,710.0 | +3.20% |
| 2025-07 | $140.4 | $135.6 | $4.82 | 4,687,593.0 | +0.91% |
| 2025-06 | $137.0 | $132.9 | $4.11 | 4,993,921.0 | +0.76% |
| 2025-05 | $137.1 | $129.9 | $7.27 | 4,808,567.0 | +2.79% |
| 2025-04 | $136.2 | $119.8 | $16.33 | 6,879,018.0 | -3.42% |
| 2025-03 | $140.9 | $132.7 | $8.19 | 5,883,346.0 | -1.89% |
| 2025-02 | $138.4 | $132.3 | $6.06 | 5,378,521.0 | +2.79% |
| 2025-01 | $136.4 | $128.6 | $7.80 | 7,423,150.0 | +1.85% |
State Street Spdr S P Dividend Etf Storia dei prezzi delle azioni (SDY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $144.0 | $131.0 | $13.07 | 6,267,586.0 | -8.57% |
| 2024-11 | $144.4 | $137.5 | $6.91 | 3,917,308.0 | +4.21% |
| 2024-10 | $144.1 | $138.2 | $5.91 | 3,942,630.0 | -2.72% |
| 2024-09 | $142.6 | $136.4 | $6.17 | 3,734,703.0 | +1.54% |
| 2024-08 | $140.0 | $131.1 | $8.94 | 5,435,133.0 | +3.75% |
| 2024-07 | $135.7 | $125.7 | $10.03 | 5,398,190.0 | +6.02% |
| 2024-06 | $130.3 | $126.7 | $3.69 | 4,405,950.0 | -2.25% |
| 2024-05 | $132.5 | $126.6 | $5.85 | 5,838,951.0 | +2.26% |
| 2024-04 | $131.6 | $124.4 | $7.22 | 5,575,040.0 | -3.05% |
| 2024-03 | $131.7 | $125.0 | $6.71 | 7,232,191.0 | +4.42% |
| 2024-02 | $126.4 | $121.5 | $4.88 | 7,348,830.0 | +1.74% |
| 2024-01 | $125.8 | $122.0 | $3.85 | 11,035,204.0 | -1.15% |
State Street Spdr S P Dividend Etf Storia dei prezzi delle azioni (SDY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $126.3 | $119.5 | $6.84 | 12,787,436.0 | +4.45% |
| 2023-11 | $119.7 | $111.4 | $8.29 | 10,493,172.0 | +6.89% |
| 2023-10 | $115.9 | $109.9 | $6.07 | 11,541,433.0 | -2.67% |
| 2023-09 | $123.3 | $114.4 | $8.81 | 8,311,162.0 | -5.92% |
| 2023-08 | $127.1 | $120.0 | $7.16 | 8,990,561.0 | -3.62% |
| 2023-07 | $127.9 | $120.1 | $7.76 | 8,445,644.0 | +3.48% |
| 2023-06 | $123.9 | $116.8 | $7.16 | 8,362,832.0 | +4.50% |
| 2023-05 | $125.7 | $116.9 | $8.86 | 8,721,539.0 | -6.14% |
| 2023-04 | $125.2 | $121.7 | $3.51 | 6,705,717.0 | +1.02% |
| 2023-03 | $127.6 | $116.9 | $10.74 | 10,925,951.0 | -1.72% |
| 2023-02 | $132.5 | $125.0 | $7.46 | 9,333,819.0 | -2.77% |
| 2023-01 | $130.0 | $124.3 | $5.74 | 12,580,088.0 | +3.47% |
0.20%
0.13%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):