Scarica l'app Stockscreener
70.06
0.39%
0.27
Dopo l'orario di chiusura:
70.07
0.010
+0.01%
Storico Dei Prezzi Delle Azioni Di Spdr Portfolio S P 1500 Composite Stock Market Etf (SPTM)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-09-30 | $70.13 | $69.40 | $0.73 | 668,940.0 | +0.39% |
| 2024-09-27 | $70.13 | $69.67 | $0.4581 | 349,340.0 | -0.16% |
| 2024-09-26 | $70.20 | $69.62 | $0.58 | 736,515.0 | +0.50% |
| 2024-09-25 | $69.83 | $69.46 | $0.37 | 340,974.0 | -0.34% |
| 2024-09-24 | $69.79 | $69.36 | $0.425 | 314,006.0 | +0.32% |
| 2024-09-23 | $69.67 | $69.42 | $0.25 | 328,578.0 | -0.10% |
| 2024-09-20 | $69.77 | $69.28 | $0.489 | 223,902.0 | -0.19% |
| 2024-09-19 | $70.00 | $69.42 | $0.5773 | 342,415.0 | +1.69% |
| 2024-09-18 | $69.40 | $68.56 | $0.84 | 375,317.0 | -0.26% |
| 2024-09-17 | $69.21 | $68.55 | $0.66 | 428,304.0 | +0.09% |
| 2024-09-16 | $68.78 | $68.39 | $0.385 | 286,970.0 | +0.22% |
| 2024-09-13 | $68.73 | $68.32 | $0.4098 | 236,998.0 | +0.65% |
| 2024-09-12 | $68.22 | $67.42 | $0.801 | 278,960.0 | +0.86% |
| 2024-09-11 | $67.70 | $65.87 | $1.83 | 285,676.0 | +0.93% |
| 2024-09-10 | $66.98 | $66.32 | $0.66 | 428,266.0 | +0.40% |
| 2024-09-09 | $66.87 | $66.30 | $0.57 | 248,381.0 | +1.00% |
| 2024-09-06 | $67.35 | $65.91 | $1.44 | 321,377.0 | -1.62% |
| 2024-09-05 | $67.62 | $66.85 | $0.77 | 311,445.0 | -0.31% |
| 2024-09-04 | $67.74 | $67.13 | $0.6099 | 458,109.0 | -0.19% |
Spdr Portfolio S P 1500 Composite Stock Market Etf Stock (SPTM) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Spdr Portfolio S P 1500 Composite Stock Market 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 SPTM. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Spdr Portfolio S P 1500 Composite Stock Market Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Spdr Portfolio S P 1500 Composite Stock Market Etf Storia dei prezzi delle azioni (SPTM) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-09 | $70.20 | $65.87 | $4.33 | 8,047,966.0 | +1.68% |
| 2024-08 | $68.95 | $62.43 | $6.52 | 9,145,429.0 | +2.15% |
| 2024-07 | $69.08 | $65.84 | $3.24 | 8,328,530.0 | +1.66% |
| 2024-06 | $67.05 | $64.00 | $3.05 | 5,811,713.0 | +2.84% |
| 2024-05 | $65.22 | $61.23 | $3.99 | 6,734,001.0 | +4.86% |
| 2024-04 | $64.32 | $60.52 | $3.80 | 8,358,858.0 | -4.08% |
| 2024-03 | $64.33 | $61.92 | $2.41 | 8,498,343.0 | +2.95% |
| 2024-02 | $62.44 | $59.25 | $3.19 | 11,641,520.0 | +5.31% |
| 2024-01 | $60.25 | $57.31 | $2.94 | 15,475,201.0 | +1.23% |
Spdr Portfolio S P 1500 Composite Stock Market Etf Storia dei prezzi delle azioni (SPTM) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $58.73 | $55.72 | $3.01 | 9,078,103.0 | +4.64% |
| 2023-11 | $56.09 | $51.24 | $4.85 | 10,036,057.0 | +9.12% |
| 2023-10 | $53.71 | $50.12 | $3.59 | 12,411,596.0 | -2.48% |
| 2023-09 | $55.71 | $51.85 | $3.86 | 8,536,655.0 | -5.17% |
| 2023-08 | $56.23 | $53.21 | $3.02 | 11,090,484.0 | -1.70% |
| 2023-07 | $56.48 | $53.65 | $2.83 | 7,232,030.0 | +3.43% |
| 2023-06 | $54.65 | $51.13 | $3.52 | 8,942,732.0 | +6.18% |
| 2023-05 | $51.80 | $49.62 | $2.17 | 10,773,822.0 | +0.25% |
| 2023-04 | $51.16 | $49.66 | $1.51 | 8,012,312.0 | +1.41% |
| 2023-03 | $50.48 | $47.01 | $3.47 | 11,979,023.0 | +2.54% |
| 2023-02 | $51.86 | $48.83 | $3.03 | 10,558,311.0 | -2.34% |
| 2023-01 | $50.52 | $46.75 | $3.77 | 11,471,467.0 | +6.49% |
Spdr Portfolio S P 1500 Composite Stock Market Etf Storia dei prezzi delle azioni (SPTM) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $50.66 | $46.34 | $4.32 | 18,929,010.0 | -6.13% |
| 2022-11 | $50.39 | $45.60 | $4.79 | 13,723,774.0 | +5.55% |
| 2022-10 | $48.13 | $43.05 | $5.08 | 19,434,735.0 | +8.21% |
| 2022-09 | $50.78 | $44.05 | $6.73 | 18,794,317.0 | -9.54% |
| 2022-08 | $53.26 | $48.75 | $4.51 | 11,591,473.0 | -4.05% |
| 2022-07 | $50.90 | $45.70 | $5.20 | 11,729,576.0 | +9.34% |
| 2022-06 | $51.51 | $44.87 | $6.64 | 16,169,258.0 | -8.76% |
| 2022-05 | $52.97 | $46.95 | $6.02 | 20,516,613.0 | +0.26% |
| 2022-04 | $56.28 | $50.69 | $5.59 | 11,452,128.0 | -8.58% |
| 2022-03 | $56.89 | $51.22 | $5.67 | 17,179,652.0 | +3.17% |
| 2022-02 | $56.33 | $50.56 | $5.77 | 14,904,708.0 | -2.59% |
| 2022-01 | $59.08 | $51.82 | $7.26 | 15,857,621.0 | -5.39% |
0.36%
0.35%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Capitalizzazione:
|
Volume (24 ore):