Scarica l'app Stockscreener
70.05
0.32%
0.22
Dopo l'orario di chiusura:
70.07
0.02
+0.03%
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $70.12 | $69.78 | $0.34 | 4,666,708.0 | +0.32% |
| 2024-11-21 | $70.00 | $69.11 | $0.8884 | 6,647,557.0 | +0.52% |
| 2024-11-20 | $69.49 | $68.78 | $0.71 | 6,795,691.0 | +0.04% |
| 2024-11-19 | $69.53 | $68.69 | $0.8383 | 5,653,722.0 | +0.38% |
| 2024-11-18 | $69.35 | $68.86 | $0.495 | 6,708,356.0 | +0.42% |
| 2024-11-15 | $69.42 | $68.69 | $0.73 | 6,497,341.0 | -1.29% |
| 2024-11-14 | $70.32 | $69.72 | $0.60 | 6,739,335.0 | -0.65% |
| 2024-11-13 | $70.49 | $69.99 | $0.498 | 6,333,089.0 | +0.04% |
| 2024-11-12 | $70.49 | $69.92 | $0.57 | 5,560,493.0 | -0.28% |
| 2024-11-11 | $70.59 | $70.22 | $0.37 | 4,790,828.0 | +0.07% |
| 2024-11-08 | $70.53 | $70.12 | $0.41 | 5,398,974.0 | +0.44% |
| 2024-11-07 | $70.18 | $69.76 | $0.42 | 5,136,307.0 | +0.79% |
| 2024-11-06 | $69.62 | $68.86 | $0.765 | 8,852,004.0 | +2.49% |
| 2024-11-05 | $67.83 | $67.11 | $0.72 | 3,710,339.0 | +1.19% |
| 2024-11-04 | $67.34 | $66.80 | $0.54 | 5,693,897.0 | -0.21% |
| 2024-11-01 | $67.69 | $67.12 | $0.574 | 7,362,345.0 | +0.42% |
| 2024-10-31 | $67.71 | $66.86 | $0.85 | 9,743,347.0 | -1.95% |
| 2024-10-30 | $68.61 | $68.15 | $0.4603 | 4,752,351.0 | -0.32% |
| 2024-10-29 | $68.56 | $68.03 | $0.525 | 4,784,587.0 | +0.16% |
| 2024-10-28 | $68.52 | $68.28 | $0.24 | 3,792,370.0 | +0.31% |
| 2024-10-25 | $68.74 | $68.00 | $0.74 | 6,445,745.0 | -0.03% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $70.59 | $66.80 | $3.79 | 101,213,694.0 | +4.74% |
| 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% |
0.73%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):