Scarica l'app Stockscreener
45.64
2.03%
0.91
Dopo l'orario di chiusura:
46.26
0.62
+1.36%
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 |
|---|---|---|---|---|---|
| 2024-11-05 | $45.64 | $44.60 | $1.04 | 1,006,612.0 | +2.03% |
| 2024-11-04 | $45.03 | $44.34 | $0.6921 | 1,014,425.0 | +0.61% |
| 2024-11-01 | $44.90 | $44.37 | $0.525 | 1,402,955.0 | +0.29% |
| 2024-10-31 | $45.11 | $44.32 | $0.79 | 1,594,759.0 | -1.55% |
| 2024-10-30 | $45.66 | $44.92 | $0.7399 | 3,569,170.0 | +0.09% |
| 2024-10-29 | $45.03 | $44.66 | $0.37 | 899,982.0 | -0.55% |
| 2024-10-28 | $45.34 | $44.84 | $0.4949 | 750,587.0 | +1.62% |
| 2024-10-25 | $45.13 | $44.45 | $0.685 | 1,091,873.0 | -0.51% |
| 2024-10-24 | $44.86 | $44.46 | $0.40 | 951,029.0 | +0.31% |
| 2024-10-23 | $44.87 | $44.24 | $0.63 | 929,212.0 | -0.69% |
| 2024-10-22 | $45.10 | $44.80 | $0.305 | 1,279,590.0 | -0.53% |
| 2024-10-21 | $45.96 | $45.13 | $0.83 | 725,325.0 | -1.68% |
| 2024-10-18 | $46.29 | $45.93 | $0.36 | 3,000,294.0 | -0.37% |
| 2024-10-17 | $46.21 | $45.84 | $0.365 | 1,036,982.0 | -0.24% |
| 2024-10-16 | $46.33 | $45.86 | $0.47 | 3,708,893.0 | +1.38% |
| 2024-10-15 | $46.11 | $45.38 | $0.7289 | 1,565,555.0 | +0.22% |
| 2024-10-14 | $45.52 | $44.98 | $0.5401 | 447,577.0 | +0.66% |
| 2024-10-11 | $45.24 | $44.41 | $0.8343 | 712,166.0 | +1.76% |
| 2024-10-10 | $44.40 | $44.01 | $0.39 | 598,020.0 | -0.60% |
| 2024-10-09 | $45.01 | $44.43 | $0.576 | 643,981.0 | +0.27% |
| 2024-10-08 | $44.74 | $44.38 | $0.3567 | 1,226,016.0 | -0.09% |
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) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $45.64 | $44.34 | $1.30 | 4,430,604.0 | +2.96% |
| 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% |
Spdr Portfolio S P 600 Small Cap Etf Storia dei prezzi delle azioni (SPSM) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $40.11 | $36.20 | $3.91 | 16,543,274.0 | -7.09% |
| 2022-11 | $39.93 | $36.30 | $3.63 | 19,141,519.0 | +4.19% |
| 2022-10 | $38.38 | $33.89 | $4.48 | 20,783,319.0 | +12.13% |
| 2022-09 | $38.73 | $33.73 | $5.00 | 13,815,429.0 | -10.11% |
| 2022-08 | $41.69 | $37.84 | $3.85 | 12,709,900.0 | -4.34% |
| 2022-07 | $39.68 | $35.03 | $4.65 | 13,843,583.0 | +10.09% |
| 2022-06 | $40.51 | $34.64 | $5.87 | 14,863,321.0 | -9.03% |
| 2022-05 | $40.58 | $36.40 | $4.18 | 16,880,825.0 | +1.93% |
| 2022-04 | $42.63 | $38.72 | $3.91 | 14,008,480.0 | -7.77% |
| 2022-03 | $43.45 | $40.38 | $3.07 | 13,440,372.0 | +0.14% |
| 2022-02 | $42.58 | $39.30 | $3.28 | 12,794,951.0 | +1.50% |
| 2022-01 | $45.72 | $39.31 | $6.41 | 16,537,589.0 | -7.38% |
1.06%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Capitalizzazione:
|
Volume (24 ore):