Scarica l'app Stockscreener
70.00
1.37%
-0.97
Dopo l'orario di chiusura:
70.06
0.06
+0.09%
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 |
|---|---|---|---|---|---|
| 2024-12-27 | $70.31 | $69.50 | $0.815 | 4,824,417.0 | -1.37% |
| 2024-12-26 | $71.11 | $70.59 | $0.515 | 3,994,463.0 | +0.04% |
| 2024-12-24 | $70.97 | $70.28 | $0.6899 | 2,806,411.0 | +1.05% |
| 2024-12-23 | $70.26 | $69.35 | $0.9067 | 6,425,758.0 | +0.67% |
| 2024-12-20 | $70.30 | $68.57 | $1.73 | 8,784,005.0 | +1.13% |
| 2024-12-19 | $69.75 | $68.93 | $0.82 | 16,696,199.0 | -0.03% |
| 2024-12-18 | $71.34 | $68.93 | $2.41 | 13,536,480.0 | -2.98% |
| 2024-12-17 | $71.19 | $70.92 | $0.265 | 11,145,311.0 | -0.41% |
| 2024-12-16 | $71.50 | $71.20 | $0.30 | 6,411,377.0 | +0.41% |
| 2024-12-13 | $71.43 | $70.91 | $0.5164 | 8,841,409.0 | -0.01% |
| 2024-12-12 | $71.43 | $71.10 | $0.329 | 6,768,511.0 | -0.50% |
| 2024-12-11 | $71.57 | $71.23 | $0.335 | 4,259,084.0 | +0.79% |
| 2024-12-10 | $71.25 | $70.83 | $0.415 | 8,267,064.0 | -0.32% |
| 2024-12-09 | $71.50 | $71.06 | $0.4419 | 3,670,829.0 | -0.55% |
| 2024-12-06 | $71.64 | $71.41 | $0.235 | 5,802,346.0 | +0.21% |
| 2024-12-05 | $71.58 | $71.33 | $0.25 | 4,377,666.0 | -0.17% |
| 2024-12-04 | $71.51 | $71.17 | $0.34 | 6,166,529.0 | +0.63% |
| 2024-12-03 | $71.08 | $70.86 | $0.2175 | 4,282,936.0 | +0.04% |
| 2024-12-02 | $71.09 | $70.87 | $0.22 | 6,495,054.0 | +0.17% |
| 2024-11-29 | $70.97 | $70.52 | $0.455 | 5,670,384.0 | +0.64% |
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) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $71.64 | $68.57 | $3.08 | 138,380,266.0 | -1.26% |
| 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% |
Spdr Portfolio S P 500 Etf Storia dei prezzi delle azioni (SPLG) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $48.25 | $44.07 | $4.18 | 77,464,274.0 | -6.10% |
| 2022-11 | $47.92 | $43.36 | $4.56 | 76,134,017.0 | +5.46% |
| 2022-10 | $45.79 | $40.92 | $4.87 | 107,312,166.0 | +8.17% |
| 2022-09 | $48.41 | $41.97 | $6.44 | 80,887,981.0 | -9.64% |
| 2022-08 | $50.76 | $46.45 | $4.31 | 59,026,910.0 | -4.05% |
| 2022-07 | $48.56 | $43.62 | $4.94 | 76,359,337.0 | +9.22% |
| 2022-06 | $49.10 | $42.78 | $6.32 | 114,670,737.0 | -8.73% |
| 2022-05 | $50.52 | $44.76 | $5.76 | 158,469,928.0 | +0.27% |
| 2022-04 | $53.84 | $48.37 | $5.48 | 93,770,059.0 | -8.81% |
| 2022-03 | $54.34 | $48.82 | $5.52 | 124,845,110.0 | +3.49% |
| 2022-02 | $53.88 | $48.29 | $5.59 | 129,125,746.0 | -2.97% |
| 2022-01 | $56.44 | $49.49 | $6.95 | 133,414,938.0 | -5.23% |
0.59%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):