Scarica l'app Stockscreener
72.94
1.74%
-1.29
Dopo l'orario di chiusura:
72.68
-0.26
-0.36%
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 |
|---|---|---|---|---|---|
| 2025-02-21 | $74.26 | $72.89 | $1.37 | 306,121.0 | -1.74% |
| 2025-02-20 | $74.46 | $73.88 | $0.58 | 266,372.0 | -0.51% |
| 2025-02-19 | $74.64 | $74.21 | $0.425 | 268,473.0 | +0.24% |
| 2025-02-18 | $74.43 | $74.08 | $0.35 | 703,049.0 | +0.27% |
| 2025-02-14 | $74.40 | $74.17 | $0.2314 | 335,690.0 | +0.00% |
| 2025-02-13 | $74.25 | $73.46 | $0.79 | 430,060.0 | +1.05% |
| 2025-02-12 | $73.60 | $72.92 | $0.6799 | 415,291.0 | -0.35% |
| 2025-02-11 | $73.77 | $73.40 | $0.37 | 271,486.0 | +0.08% |
| 2025-02-10 | $73.77 | $73.44 | $0.33 | 304,056.0 | +0.57% |
| 2025-02-07 | $74.11 | $73.14 | $0.9703 | 627,488.0 | -0.91% |
| 2025-02-06 | $73.94 | $73.48 | $0.46 | 1,101,717.0 | +0.31% |
| 2025-02-05 | $73.69 | $73.03 | $0.655 | 423,151.0 | +0.42% |
| 2025-02-04 | $73.42 | $72.81 | $0.61 | 385,359.0 | +0.69% |
| 2025-02-03 | $73.17 | $71.98 | $1.18 | 750,465.0 | -0.75% |
| 2025-01-31 | $74.38 | $73.33 | $1.06 | 546,219.0 | -0.53% |
| 2025-01-30 | $74.02 | $73.33 | $0.69 | 535,325.0 | +0.56% |
| 2025-01-29 | $73.70 | $73.09 | $0.6129 | 323,491.0 | -0.39% |
| 2025-01-28 | $73.83 | $72.93 | $0.905 | 332,313.0 | +0.77% |
| 2025-01-27 | $73.19 | $72.52 | $0.67 | 590,762.0 | -1.32% |
| 2025-01-24 | $74.49 | $74.00 | $0.4864 | 502,274.0 | -0.35% |
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) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-02 | $74.64 | $71.98 | $2.65 | 6,894,899.0 | -0.65% |
| 2025-01 | $74.49 | $70.13 | $4.36 | 10,766,971.0 | +2.79% |
Spdr Portfolio S P 1500 Composite Stock Market Etf Storia dei prezzi delle azioni (SPTM) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $74.44 | $71.10 | $3.34 | 9,364,318.0 | -2.81% |
| 2024-11 | $73.88 | $69.38 | $4.50 | 7,224,529.0 | +6.28% |
| 2024-10 | $71.56 | $69.04 | $2.52 | 6,783,611.0 | -0.96% |
| 2024-09 | $70.20 | $65.87 | $4.33 | 7,379,026.0 | +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% |
1.15%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):