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
2026-09-03	$774.0	$767.5	$6.58	41,778,550.0	+1.05%
2026-09-02	$766.4	$761.7	$4.70	29,173,808.0	+0.44%
2026-09-01	$764.7	$759.5	$5.19	40,114,536.0	-0.69%
2026-08-31	$768.0	$764.7	$3.28	38,700,816.0	-0.30%
2026-08-28	$775.3	$768.3	$6.99	36,343,245.0	-0.23%
2026-08-27	$772.4	$767.2	$5.20	34,434,074.0	+0.66%
2026-08-26	$767.4	$763.9	$3.42	27,426,314.0	+0.02%
2026-08-25	$766.8	$763.1	$3.73	27,351,204.0	+0.32%
2026-08-24	$765.2	$762.1	$3.14	31,989,023.0	-0.29%
2026-08-21	$767.9	$764.2	$3.68	38,671,143.0	+0.41%
2026-08-20	$768.1	$762.0	$6.11	44,713,532.0	-0.84%
2026-08-19	$772.5	$768.1	$4.37	39,876,944.0	+0.21%
2026-08-18	$769.5	$766.9	$2.58	43,245,123.0	-0.68%
2026-08-17	$776.8	$772.5	$4.26	33,288,709.0	-0.47%
2026-08-14	$778.8	$775.4	$3.37	31,132,193.0	-0.20%
2026-08-13	$779.4	$774.1	$5.26	35,048,480.0	+0.70%
2026-08-12	$774.9	$771.3	$3.62	33,209,154.0	+0.25%
2026-08-11	$774.6	$769.2	$5.41	36,507,677.0	-0.32%
2026-08-10	$775.0	$771.6	$3.43	39,204,542.0	-0.03%
2026-08-07	$773.9	$769.6	$4.30	42,841,962.0	+0.61%
2026-08-06	$771.8	$767.5	$4.36	38,079,781.0	-0.16%
2026-08-05	$776.9	$769.5	$7.34	44,226,617.0	-0.20%

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) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-09	$774.0	$759.5	$14.55	152,845,444.0	+0.80%
2026-08	$779.4	$748.8	$30.57	824,858,894.0	+2.71%
2026-07	$755.6	$729.1	$26.48	1,044,307,483.0	+0.01%
2026-06	$760.4	$716.6	$43.82	1,303,962,759.0	-1.28%
2026-05	$758.1	$715.0	$43.09	935,837,550.0	+5.26%
2026-04	$719.8	$645.1	$74.68	1,174,790,879.0	+10.51%
2026-03	$688.6	$629.3	$59.34	2,220,126,409.0	-5.20%
2026-02	$697.1	$69.00	$628.1	1,601,350,528.0	-0.86%
2026-01	$697.8	$676.6	$21.27	1,588,753,370.0	+1.47%

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%

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%