Scarica l'app Stockscreener
81.64
1.09%
-0.91
Storico Dei Prezzi Delle Azioni Di State Street 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 |
|---|---|---|---|---|---|
| 2025-11-04 | $82.11 | $81.50 | $0.61 | 274,919.0 | -1.08% |
| 2025-11-03 | $82.81 | $82.09 | $0.7245 | 517,657.0 | +0.22% |
| 2025-10-31 | $82.73 | $82.03 | $0.6952 | 764,618.0 | +0.32% |
| 2025-10-30 | $82.86 | $82.11 | $0.75 | 916,945.0 | -1.10% |
| 2025-10-29 | $83.32 | $82.51 | $0.81 | 744,021.0 | -0.01% |
| 2025-10-28 | $83.24 | $82.79 | $0.45 | 658,490.0 | +0.16% |
| 2025-10-27 | $82.92 | $82.56 | $0.355 | 364,503.0 | +1.17% |
| 2025-10-24 | $82.14 | $81.84 | $0.2985 | 405,914.0 | +0.79% |
| 2025-10-23 | $81.44 | $80.83 | $0.615 | 594,100.0 | +0.59% |
| 2025-10-22 | $81.36 | $80.30 | $1.06 | 740,208.0 | -0.54% |
| 2025-10-21 | $81.45 | $81.07 | $0.381 | 501,691.0 | +0.02% |
| 2025-10-20 | $81.34 | $80.72 | $0.62 | 419,913.0 | +1.11% |
| 2025-10-17 | $80.53 | $79.66 | $0.87 | 722,713.0 | +0.51% |
| 2025-10-16 | $80.91 | $79.54 | $1.36 | 748,568.0 | -0.71% |
| 2025-10-15 | $81.16 | $79.80 | $1.36 | 547,438.0 | +0.40% |
| 2025-10-14 | $80.60 | $79.06 | $1.54 | 737,110.0 | -0.04% |
| 2025-10-13 | $80.39 | $79.81 | $0.585 | 478,326.0 | +1.58% |
| 2025-10-10 | $81.51 | $78.94 | $2.57 | 1,042,925.0 | -2.71% |
| 2025-10-09 | $81.53 | $80.95 | $0.58 | 390,787.0 | -0.36% |
| 2025-10-08 | $81.46 | $81.00 | $0.4602 | 479,718.0 | +0.61% |
| 2025-10-07 | $81.47 | $80.79 | $0.685 | 481,650.0 | -0.43% |
State Street 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 State Street 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 State Street Spdr Portfolio S P 1500 Composite Stock Market Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
State Street Spdr Portfolio S P 1500 Composite Stock Market Etf Storia dei prezzi delle azioni (SPTM) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $82.81 | $81.50 | $1.31 | 792,576.0 | -0.86% |
| 2025-10 | $83.32 | $78.94 | $4.38 | 13,376,542.0 | +2.13% |
| 2025-09 | $80.86 | $77.06 | $3.80 | 11,378,736.0 | +3.05% |
| 2025-08 | $78.80 | $75.02 | $3.78 | 9,672,001.0 | +2.29% |
| 2025-07 | $77.49 | $74.67 | $2.82 | 10,470,580.0 | +2.16% |
| 2025-06 | $75.02 | $70.98 | $4.04 | 13,859,515.0 | +4.71% |
| 2025-05 | $72.34 | $67.57 | $4.77 | 11,600,804.0 | +6.21% |
| 2025-04 | $69.01 | $58.60 | $10.41 | 30,769,635.0 | -0.99% |
| 2025-03 | $72.62 | $66.51 | $6.11 | 17,577,836.0 | -5.87% |
| 2025-02 | $74.64 | $70.88 | $3.76 | 8,870,280.0 | -1.59% |
| 2025-01 | $74.49 | $70.13 | $4.36 | 10,766,971.0 | +2.79% |
State Street 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% |
State Street 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% |
0.48%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):