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 Spdr S P 500 Etf Trust (SPY)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-06-13	$601.9	$595.5	$6.37	88,981,334.0	-1.12%
2025-06-12	$603.8	$599.5	$4.23	63,554,653.0	+0.40%
2025-06-11	$605.1	$599.3	$5.79	73,105,711.0	-0.29%
2025-06-10	$603.5	$599.1	$4.38	65,787,003.0	+0.57%
2025-06-09	$601.2	$598.5	$2.76	52,784,392.0	+0.09%
2025-06-06	$600.8	$596.9	$3.97	67,408,153.0	+1.03%
2025-06-05	$599.0	$591.0	$7.95	92,007,675.0	-0.48%
2025-06-04	$598.0	$595.5	$2.46	57,077,803.0	-0.03%
2025-06-03	$597.1	$591.9	$5.23	63,415,615.0	+0.57%
2025-06-02	$592.8	$585.1	$7.73	61,346,953.0	+0.56%
2025-05-30	$591.1	$583.2	$7.89	90,361,729.0	-0.11%
2025-05-29	$593.2	$586.1	$7.13	69,400,309.0	+0.39%
2025-05-28	$592.8	$587.0	$5.78	66,090,123.0	-0.58%
2025-05-27	$591.3	$578.4	$12.88	72,278,868.0	+2.08%
2025-05-23	$581.8	$575.6	$6.21	75,557,312.0	-0.68%
2025-05-22	$586.6	$581.4	$5.22	70,516,325.0	+0.04%
2025-05-21	$592.6	$581.8	$10.76	95,616,469.0	-1.69%
2025-05-20	$594.0	$589.6	$4.45	59,630,333.0	-0.34%
2025-05-19	$595.5	$588.1	$7.44	67,857,183.0	+0.11%
2025-05-16	$594.5	$589.3	$5.22	74,081,933.0	+0.63%
2025-05-15	$591.0	$585.1	$5.87	71,071,839.0	+0.49%

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 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 Spdr S P 500 Etf Trust fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

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

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-06	$605.1	$585.1	$20.00	774,450,626.0	+1.29%
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%

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%

Spdr S P 500 Etf Trust Storia dei prezzi delle azioni (SPY) 2023

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2023-12	$477.6	$454.3	$23.24	1,630,949,806.0	+4.14%
2023-11	$474.7	$418.6	$56.06	1,497,482,292.0	+9.13%
2023-10	$438.1	$408.9	$29.23	1,994,155,807.0	-2.17%
2023-09	$453.7	$422.3	$31.38	1,583,522,924.0	-5.08%
2023-08	$457.2	$433.0	$24.24	1,744,273,577.0	-1.63%
2023-07	$459.4	$437.1	$22.38	1,372,060,662.0	+3.27%
2023-06	$453.5	$416.8	$36.67	1,736,379,900.0	+6.09%
2023-05	$422.6	$403.7	$18.84	1,726,947,230.0	+0.46%
2023-04	$415.9	$403.8	$12.16	1,387,725,175.0	+1.60%
2023-03	$409.7	$380.6	$29.05	2,518,174,926.0	+3.31%
2023-02	$418.3	$393.6	$24.67	1,600,660,258.0	-2.51%
2023-01	$408.2	$377.8	$30.33	1,575,166,284.0	+6.29%

VTI

$293.57

1.18%

IVV

$599.79

1.11%

$229.68

1.61%

QQQ

$526.96

1.26%

IWF

$405.57

1.27%