Scarica l'app Stockscreener
53.27
1.25%
0.66
Storico Dei Prezzi Delle Azioni Di Spdr Portfolio S P 400 Mid Cap Etf (SPMD)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-06-03 | $53.36 | $52.45 | $0.9087 | 1,203,430.0 | +1.25% |
| 2025-06-02 | $52.63 | $51.87 | $0.765 | 1,072,059.0 | -0.15% |
| 2025-05-30 | $52.88 | $52.21 | $0.665 | 983,052.0 | -0.36% |
| 2025-05-29 | $53.10 | $52.44 | $0.665 | 1,049,706.0 | +0.25% |
| 2025-05-28 | $53.47 | $52.67 | $0.795 | 1,296,423.0 | -1.27% |
| 2025-05-27 | $53.43 | $52.59 | $0.84 | 1,141,611.0 | +2.22% |
| 2025-05-23 | $52.42 | $51.63 | $0.7899 | 1,153,340.0 | -0.19% |
| 2025-05-22 | $52.66 | $52.06 | $0.60 | 950,234.0 | -0.10% |
| 2025-05-21 | $53.48 | $52.40 | $1.08 | 1,180,822.0 | -2.71% |
| 2025-05-20 | $54.12 | $53.70 | $0.42 | 814,462.0 | -0.28% |
| 2025-05-19 | $54.07 | $53.51 | $0.56 | 858,415.0 | -0.37% |
| 2025-05-16 | $54.23 | $53.49 | $0.74 | 584,040.0 | +1.10% |
| 2025-05-15 | $53.66 | $53.13 | $0.53 | 880,276.0 | +0.24% |
| 2025-05-14 | $53.77 | $53.41 | $0.3612 | 1,023,997.0 | -0.34% |
| 2025-05-13 | $53.94 | $53.58 | $0.3593 | 1,274,201.0 | +0.32% |
| 2025-05-12 | $53.72 | $53.07 | $0.6505 | 1,825,704.0 | +3.56% |
| 2025-05-09 | $51.91 | $51.49 | $0.42 | 897,530.0 | -0.12% |
| 2025-05-08 | $52.19 | $51.32 | $0.87 | 804,498.0 | +1.25% |
| 2025-05-07 | $51.37 | $50.77 | $0.5948 | 938,757.0 | +0.31% |
| 2025-05-06 | $51.35 | $50.70 | $0.65 | 1,390,761.0 | -0.78% |
Spdr Portfolio S P 400 Mid Cap Etf Stock (SPMD) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Spdr Portfolio S P 400 Mid Cap 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 SPMD. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Spdr Portfolio S P 400 Mid Cap Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Spdr Portfolio S P 400 Mid Cap Etf Storia dei prezzi delle azioni (SPMD) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-06 | $53.36 | $51.87 | $1.49 | 3,478,919.0 | +1.10% |
| 2025-05 | $54.23 | $49.88 | $4.35 | 23,086,917.0 | +5.51% |
| 2025-04 | $52.40 | $43.99 | $8.41 | 61,567,438.0 | -2.42% |
| 2025-03 | $54.62 | $49.95 | $4.67 | 36,654,770.0 | -5.80% |
| 2025-02 | $57.30 | $53.52 | $3.78 | 28,586,128.0 | -4.21% |
| 2025-01 | $57.83 | $53.87 | $3.96 | 26,298,917.0 | +3.71% |
Spdr Portfolio S P 400 Mid Cap Etf Storia dei prezzi delle azioni (SPMD) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $59.19 | $54.08 | $5.11 | 22,749,263.0 | -7.69% |
| 2024-11 | $59.94 | $54.24 | $5.70 | 21,430,668.0 | +8.95% |
| 2024-10 | $56.19 | $53.70 | $2.49 | 26,529,014.0 | -0.73% |
| 2024-09 | $55.10 | $50.80 | $4.30 | 21,971,413.0 | +0.83% |
| 2024-08 | $54.73 | $49.12 | $5.61 | 18,202,099.0 | -0.17% |
| 2024-07 | $55.12 | $50.60 | $4.52 | 21,725,303.0 | +5.89% |
| 2024-06 | $52.74 | $50.59 | $2.16 | 20,423,263.0 | -2.06% |
| 2024-05 | $53.45 | $49.99 | $3.46 | 17,905,042.0 | +4.43% |
| 2024-04 | $53.41 | $49.38 | $4.03 | 22,774,943.0 | -5.96% |
| 2024-03 | $53.56 | $50.51 | $3.05 | 22,324,815.0 | +5.33% |
| 2024-02 | $50.84 | $47.57 | $3.27 | 33,869,994.0 | +5.76% |
| 2024-01 | $48.94 | $46.81 | $2.13 | 24,180,916.0 | -1.72% |
Spdr Portfolio S P 400 Mid Cap Etf Storia dei prezzi delle azioni (SPMD) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $49.33 | $44.80 | $4.53 | 18,907,030.0 | +8.27% |
| 2023-11 | $45.19 | $41.11 | $4.08 | 15,564,814.0 | +8.51% |
| 2023-10 | $44.28 | $40.67 | $3.61 | 20,034,203.0 | -5.30% |
| 2023-09 | $46.94 | $43.16 | $3.78 | 13,389,583.0 | -5.58% |
| 2023-08 | $47.75 | $44.72 | $3.03 | 15,352,391.0 | -2.97% |
| 2023-07 | $47.99 | $44.72 | $3.27 | 9,992,279.0 | +4.16% |
| 2023-06 | $46.08 | $42.06 | $4.02 | 13,972,546.0 | +8.64% |
| 2023-05 | $43.98 | $41.97 | $2.01 | 12,871,179.0 | -3.14% |
| 2023-04 | $44.21 | $42.48 | $1.73 | 13,524,392.0 | -0.75% |
| 2023-03 | $46.51 | $41.09 | $5.42 | 18,905,780.0 | -3.62% |
| 2023-02 | $47.96 | $45.11 | $2.85 | 11,705,742.0 | -1.85% |
| 2023-01 | $46.45 | $42.01 | $4.44 | 12,445,625.0 | +9.29% |
0.53%
0.76%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):