Scarica l'app Stockscreener
41.97
1.08%
0.45
Dopo l'orario di chiusura:
41.99
0.02
+0.05%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Spdr Portfolio S P 600 Small Cap Etf (SPSM)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-06-06 | $42.15 | $41.80 | $0.3453 | 819,255.0 | +1.08% |
| 2025-06-05 | $41.75 | $41.21 | $0.54 | 1,386,352.0 | +0.00% |
| 2025-06-04 | $41.75 | $41.46 | $0.2867 | 908,490.0 | -0.26% |
| 2025-06-03 | $41.71 | $40.84 | $0.87 | 1,309,800.0 | +1.66% |
| 2025-06-02 | $41.10 | $40.46 | $0.64 | 1,275,929.0 | -0.36% |
| 2025-05-30 | $41.30 | $40.80 | $0.4919 | 1,552,620.0 | -0.44% |
| 2025-05-29 | $41.43 | $40.88 | $0.5549 | 1,188,517.0 | +0.41% |
| 2025-05-28 | $41.64 | $41.05 | $0.595 | 902,130.0 | -1.13% |
| 2025-05-27 | $41.60 | $40.86 | $0.745 | 909,222.0 | +2.54% |
| 2025-05-23 | $40.69 | $40.00 | $0.6869 | 1,074,866.0 | -0.56% |
| 2025-05-22 | $41.00 | $40.51 | $0.4854 | 1,254,576.0 | -0.10% |
| 2025-05-21 | $41.64 | $40.75 | $0.89 | 999,135.0 | -2.79% |
| 2025-05-20 | $42.16 | $41.88 | $0.2885 | 983,760.0 | -0.21% |
| 2025-05-19 | $42.10 | $41.57 | $0.5251 | 914,866.0 | -0.54% |
| 2025-05-16 | $42.36 | $41.88 | $0.48 | 1,000,647.0 | +0.81% |
| 2025-05-15 | $41.98 | $41.52 | $0.455 | 1,249,530.0 | +0.70% |
| 2025-05-14 | $42.05 | $41.68 | $0.37 | 1,105,196.0 | -1.12% |
| 2025-05-13 | $42.31 | $42.01 | $0.3018 | 1,007,398.0 | +0.45% |
| 2025-05-12 | $42.35 | $41.57 | $0.78 | 2,864,870.0 | +3.86% |
| 2025-05-09 | $40.69 | $40.25 | $0.435 | 1,383,637.0 | +0.00% |
| 2025-05-08 | $40.73 | $39.88 | $0.842 | 3,783,897.0 | +1.84% |
Spdr Portfolio S P 600 Small Cap Etf Stock (SPSM) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Spdr Portfolio S P 600 Small 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 SPSM. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Spdr Portfolio S P 600 Small Cap Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Spdr Portfolio S P 600 Small Cap Etf Storia dei prezzi delle azioni (SPSM) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-06 | $42.15 | $40.46 | $1.69 | 6,519,081.0 | +2.12% |
| 2025-05 | $42.36 | $38.92 | $3.44 | 33,151,196.0 | +5.12% |
| 2025-04 | $41.56 | $34.79 | $6.77 | 62,008,509.0 | -4.07% |
| 2025-03 | $43.91 | $39.80 | $4.11 | 48,086,824.0 | -6.58% |
| 2025-02 | $46.76 | $42.98 | $3.78 | 41,688,489.0 | -5.64% |
| 2025-01 | $46.94 | $43.63 | $3.31 | 31,582,340.0 | +2.94% |
Spdr Portfolio S P 600 Small Cap Etf Storia dei prezzi delle azioni (SPSM) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $49.47 | $44.37 | $5.10 | 33,176,996.0 | -8.72% |
| 2024-11 | $50.03 | $44.34 | $5.69 | 36,365,218.0 | +10.94% |
| 2024-10 | $46.33 | $44.01 | $2.32 | 32,144,931.0 | -2.59% |
| 2024-09 | $46.10 | $41.83 | $4.27 | 26,722,475.0 | +0.53% |
| 2024-08 | $46.29 | $40.77 | $5.52 | 28,227,105.0 | -1.61% |
| 2024-07 | $46.96 | $40.94 | $6.02 | 41,965,906.0 | +10.79% |
| 2024-06 | $43.02 | $40.61 | $2.41 | 21,383,954.0 | -2.67% |
| 2024-05 | $43.43 | $40.65 | $2.78 | 22,851,443.0 | +4.92% |
| 2024-04 | $43.14 | $39.65 | $3.49 | 36,685,676.0 | -5.51% |
| 2024-03 | $43.26 | $40.84 | $2.41 | 31,855,494.0 | +2.97% |
| 2024-02 | $42.36 | $39.81 | $2.55 | 51,661,292.0 | +3.21% |
| 2024-01 | $42.35 | $39.55 | $2.80 | 55,067,404.0 | -3.98% |
Spdr Portfolio S P 600 Small Cap Etf Storia dei prezzi delle azioni (SPSM) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $43.02 | $37.39 | $5.63 | 39,953,645.0 | +12.00% |
| 2023-11 | $38.36 | $34.44 | $3.92 | 30,928,274.0 | +8.31% |
| 2023-10 | $37.05 | $34.17 | $2.88 | 29,638,740.0 | -5.77% |
| 2023-09 | $39.93 | $36.34 | $3.59 | 26,880,200.0 | -6.06% |
| 2023-08 | $40.86 | $37.90 | $2.96 | 25,549,827.0 | -4.24% |
| 2023-07 | $41.02 | $37.59 | $3.43 | 27,529,698.0 | +5.61% |
| 2023-06 | $39.12 | $35.91 | $3.20 | 22,883,285.0 | +7.62% |
| 2023-05 | $37.48 | $35.24 | $2.24 | 20,415,820.0 | -1.74% |
| 2023-04 | $38.02 | $35.70 | $2.32 | 17,168,009.0 | -2.75% |
| 2023-03 | $40.75 | $35.47 | $5.28 | 31,717,610.0 | -5.53% |
| 2023-02 | $42.26 | $39.49 | $2.77 | 14,530,728.0 | -1.26% |
| 2023-01 | $40.49 | $36.62 | $3.87 | 18,470,260.0 | +9.52% |
0.99%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):