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
2026-05-20	$741.9	$733.9	$7.98	45,426,347.0	+1.02%
2026-05-19	$737.6	$731.5	$6.12	53,899,432.0	-0.67%
2026-05-18	$741.4	$733.4	$8.02	47,575,865.0	-0.07%
2026-05-15	$743.5	$738.0	$5.50	61,117,987.0	-1.20%
2026-05-14	$749.5	$743.6	$5.97	44,873,731.0	+0.79%
2026-05-13	$743.9	$735.5	$8.44	44,462,287.0	+0.56%
2026-05-12	$738.8	$731.8	$7.01	53,201,897.0	-0.15%
2026-05-11	$740.8	$736.5	$4.34	43,378,934.0	+0.23%
2026-05-08	$738.1	$734.6	$3.51	46,325,935.0	+0.83%
2026-05-07	$736.1	$729.8	$6.38	50,914,931.0	-0.31%
2026-05-06	$734.6	$727.8	$6.77	52,761,967.0	+1.39%
2026-05-05	$725.0	$721.5	$3.55	35,722,209.0	+0.80%
2026-05-04	$722.1	$715.0	$7.13	51,793,742.0	-0.37%
2026-05-01	$724.9	$720.5	$4.40	42,805,707.0	+0.28%
2026-04-30	$719.8	$710.4	$9.34	62,926,250.0	+0.99%
2026-04-29	$712.2	$708.4	$3.83	39,887,394.0	-0.02%
2026-04-28	$712.9	$709.2	$3.63	42,870,656.0	-0.49%
2026-04-27	$715.6	$712.3	$3.34	32,942,984.0	+0.17%
2026-04-24	$714.5	$709.0	$5.46	44,561,354.0	+0.77%
2026-04-23	$712.4	$702.3	$10.08	55,752,629.0	-0.39%
2026-04-22	$711.5	$708.2	$3.23	42,272,126.0	+1.01%
2026-04-21	$711.3	$702.6	$8.63	58,266,183.0	-0.65%

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
2026-05	$749.5	$715.0	$34.54	719,687,318.0	+3.14%
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%