Scarica l'app Stockscreener
70.47
1.02%
0.71
Dopo l'orario di chiusura:
70.50
0.03
+0.04%
Storico Dei Prezzi Delle Azioni Di Spdr Portfolio S P 500 Etf (SPLG)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-06-06 | $70.67 | $70.22 | $0.455 | 4,804,163.0 | +1.02% |
| 2025-06-05 | $70.46 | $69.53 | $0.9255 | 18,260,851.0 | -0.47% |
| 2025-06-04 | $70.33 | $70.05 | $0.285 | 5,449,189.0 | -0.06% |
| 2025-06-03 | $70.23 | $69.61 | $0.62 | 13,003,148.0 | +0.60% |
| 2025-06-02 | $69.72 | $68.83 | $0.895 | 8,111,229.0 | +0.55% |
| 2025-05-30 | $69.53 | $68.61 | $0.92 | 12,458,358.0 | -0.10% |
| 2025-05-29 | $69.78 | $68.94 | $0.84 | 5,439,567.0 | +0.41% |
| 2025-05-28 | $69.72 | $69.04 | $0.6799 | 7,988,855.0 | -0.58% |
| 2025-05-27 | $69.55 | $68.73 | $0.8166 | 5,325,155.0 | +2.04% |
| 2025-05-23 | $68.42 | $67.70 | $0.725 | 6,500,078.0 | -0.64% |
| 2025-05-22 | $69.00 | $68.39 | $0.6075 | 5,340,380.0 | +0.00% |
| 2025-05-21 | $69.70 | $68.44 | $1.26 | 6,316,129.0 | -1.66% |
| 2025-05-20 | $69.88 | $69.36 | $0.515 | 12,238,173.0 | -0.34% |
| 2025-05-19 | $70.05 | $69.18 | $0.8682 | 6,041,568.0 | +0.10% |
| 2025-05-16 | $69.92 | $69.31 | $0.61 | 4,776,713.0 | +0.65% |
| 2025-05-15 | $69.51 | $68.83 | $0.685 | 5,226,047.0 | +0.49% |
| 2025-05-14 | $69.28 | $68.87 | $0.4016 | 8,071,913.0 | +0.12% |
| 2025-05-13 | $69.29 | $68.56 | $0.735 | 10,040,295.0 | +0.69% |
| 2025-05-12 | $68.57 | $67.87 | $0.70 | 7,688,851.0 | +3.28% |
| 2025-05-09 | $66.75 | $66.20 | $0.55 | 4,630,471.0 | -0.11% |
Spdr Portfolio S P 500 Etf Stock (SPLG) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Spdr Portfolio S P 500 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 SPLG. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Spdr Portfolio S P 500 Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Spdr Portfolio S P 500 Etf Storia dei prezzi delle azioni (SPLG) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-06 | $70.67 | $68.83 | $1.84 | 54,432,743.0 | +1.64% |
| 2025-05 | $70.05 | $65.40 | $4.65 | 153,342,446.0 | +6.33% |
| 2025-04 | $66.72 | $56.67 | $10.06 | 364,347,679.0 | -0.85% |
| 2025-03 | $70.27 | $64.32 | $5.95 | 230,754,856.0 | -5.91% |
| 2025-02 | $72.14 | $68.52 | $3.62 | 127,611,813.0 | -1.29% |
| 2025-01 | $71.85 | $67.68 | $4.17 | 149,948,759.0 | +2.70% |
Spdr Portfolio S P 500 Etf Storia dei prezzi delle azioni (SPLG) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $71.64 | $68.57 | $3.08 | 140,008,361.0 | -2.38% |
| 2024-11 | $70.97 | $66.80 | $4.17 | 118,710,363.0 | +6.00% |
| 2024-10 | $68.94 | $66.49 | $2.45 | 133,799,739.0 | -0.93% |
| 2024-09 | $67.58 | $63.45 | $4.13 | 134,691,396.0 | +1.86% |
| 2024-08 | $66.36 | $60.02 | $6.34 | 138,129,302.0 | +2.41% |
| 2024-07 | $66.47 | $63.21 | $3.26 | 121,568,084.0 | +1.12% |
| 2024-06 | $64.72 | $61.48 | $3.24 | 99,801,067.0 | +3.19% |
| 2024-05 | $62.70 | $58.76 | $3.94 | 131,573,870.0 | +5.01% |
| 2024-04 | $61.68 | $58.09 | $3.59 | 208,608,274.0 | -4.01% |
| 2024-03 | $61.70 | $59.39 | $2.30 | 162,206,705.0 | +2.96% |
| 2024-02 | $60.01 | $56.91 | $3.10 | 206,991,661.0 | +5.17% |
| 2024-01 | $57.82 | $54.87 | $2.95 | 153,721,665.0 | +1.65% |
Spdr Portfolio S P 500 Etf Storia dei prezzi delle azioni (SPLG) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $56.16 | $53.43 | $2.73 | 123,037,424.0 | +4.14% |
| 2023-11 | $53.90 | $49.23 | $4.67 | 116,675,700.0 | +9.13% |
| 2023-10 | $51.52 | $48.12 | $3.40 | 136,091,589.0 | -2.13% |
| 2023-09 | $53.35 | $49.65 | $3.70 | 63,198,779.0 | -5.12% |
| 2023-08 | $53.76 | $50.92 | $2.84 | 78,032,009.0 | -1.56% |
| 2023-07 | $54.02 | $51.38 | $2.63 | 64,442,263.0 | +3.26% |
| 2023-06 | $52.30 | $49.01 | $3.30 | 62,325,592.0 | +6.04% |
| 2023-05 | $49.69 | $47.48 | $2.21 | 71,582,042.0 | +0.49% |
| 2023-04 | $48.90 | $47.48 | $1.42 | 69,872,380.0 | +1.56% |
| 2023-03 | $48.17 | $44.75 | $3.42 | 90,354,787.0 | +3.33% |
| 2023-02 | $49.18 | $46.29 | $2.89 | 65,408,202.0 | -2.51% |
| 2023-01 | $47.99 | $44.43 | $3.56 | 72,113,316.0 | +6.27% |
0.99%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):