State Street Spdr S P 500 Etf Trust (SPY)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Perché SPY Giù? Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di State Street Spdr S P 500 Etf Trust (SPY)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-02-27	$686.9	$681.6	$5.22	82,801,570.0	-0.48%
2026-02-26	$693.3	$684.4	$8.95	70,052,300.0	-0.56%
2026-02-25	$693.7	$690.1	$3.58	55,360,628.0	+0.84%
2026-02-24	$688.4	$680.0	$8.35	73,182,549.0	+0.73%
2026-02-23	$690.0	$680.4	$9.63	90,214,453.0	-1.02%
2026-02-20	$690.1	$681.7	$8.33	99,583,419.0	+0.72%
2026-02-19	$686.2	$681.5	$4.63	57,802,284.0	-0.26%
2026-02-18	$689.1	$682.8	$6.32	72,855,944.0	+0.50%
2026-02-17	$684.9	$675.8	$9.16	81,050,359.0	+0.16%
2026-02-13	$686.3	$677.5	$8.76	96,056,466.0	+0.07%
2026-02-12	$695.4	$680.4	$14.98	117,740,009.0	-1.54%
2026-02-11	$697.1	$689.2	$7.96	76,106,317.0	-0.02%
2026-02-10	$696.5	$691.7	$4.88	64,246,890.0	-0.26%
2026-02-09	$695.9	$688.3	$7.53	72,640,793.0	+0.48%
2026-02-06	$692.3	$680.9	$11.46	87,844,111.0	+1.92%
2026-02-05	$683.7	$675.8	$7.90	113,740,879.0	-1.25%
2026-02-04	$691.5	$681.8	$9.69	104,325,402.0	-0.48%
2026-02-03	$697.0	$684.0	$12.93	107,444,028.0	-0.85%
2026-02-02	$696.9	$69.00	$627.9	78,302,127.0	+0.50%
2026-01-30	$694.2	$687.1	$7.09	101,055,137.0	-0.30%

State Street Spdr S P 500 Etf Trust Stock (SPY) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni State Street Spdr S P 500 Etf Trust nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni SPY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni State Street Spdr S P 500 Etf Trust fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

State Street Spdr S P 500 Etf Trust Storia dei prezzi delle azioni (SPY) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-02	$697.1	$69.00	$628.1	1,684,152,098.0	-0.86%
2026-01	$697.8	$676.6	$21.27	1,588,753,370.0	+1.47%

State Street Spdr S P 500 Etf Trust Storia dei prezzi delle azioni (SPY) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$691.7	$671.2	$20.46	1,566,600,137.0	+0.53%
2025-11	$685.8	$650.9	$34.95	1,651,348,426.0	+0.19%
2025-10	$689.7	$652.8	$36.86	1,772,595,447.0	+2.38%
2025-09	$667.3	$634.9	$32.42	1,602,774,557.0	+3.28%
2025-08	$649.5	$619.3	$30.19	1,409,613,638.0	+2.05%
2025-07	$639.9	$615.5	$24.33	1,435,434,302.0	+2.30%
2025-06	$619.2	$585.1	$34.16	1,489,045,940.0	+4.83%
2025-05	$595.5	$556.0	$39.50	1,389,647,574.0	+6.28%
2025-04	$567.4	$481.8	$85.62	2,210,185,853.0	-0.87%
2025-03	$597.3	$546.9	$50.47	1,414,700,937.0	-5.86%
2025-02	$613.2	$582.4	$30.79	857,138,116.0	-1.27%
2025-01	$610.8	$575.4	$35.43	978,214,324.0	+2.69%

State Street Spdr S P 500 Etf Trust Storia dei prezzi delle azioni (SPY) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$609.1	$580.9	$28.16	972,548,552.0	-2.38%
2024-11	$603.4	$567.9	$35.46	884,410,052.0	+5.96%
2024-10	$586.1	$565.3	$20.85	965,546,293.0	-0.89%
2024-09	$574.7	$539.4	$35.27	1,041,960,793.0	+1.79%
2024-08	$564.2	$510.3	$53.93	1,225,773,468.0	+2.34%
2024-07	$565.2	$537.5	$27.71	1,025,725,985.0	+1.21%
2024-06	$550.3	$522.6	$27.68	878,086,104.0	+3.20%
2024-05	$533.1	$499.6	$33.52	1,143,181,958.0	+5.06%
2024-04	$524.4	$493.9	$30.52	1,580,512,226.0	-4.03%
2024-03	$524.6	$504.9	$19.70	1,466,282,885.0	+2.95%
2024-02	$510.1	$483.8	$26.33	1,387,641,014.0	+5.22%
2024-01	$491.6	$466.4	$25.19	1,693,988,654.0	+1.59%

VTI

$338.77

0.51%

IVV

$689.38

0.44%

$277.11

1.01%

QQQ

$607.29

0.32%

IWF

$450.19

0.87%