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
2026-06-12	$744.4	$735.0	$9.41	56,098,239.0	+0.54%
2026-06-11	$740.0	$724.4	$15.60	85,033,249.0	+1.70%
2026-06-10	$738.4	$725.3	$13.05	59,331,368.0	-1.58%
2026-06-09	$746.9	$722.6	$24.31	86,849,209.0	-0.29%
2026-06-08	$745.3	$738.2	$7.15	48,649,505.0	+0.23%
2026-06-05	$752.8	$735.5	$17.30	91,068,125.0	-2.58%
2026-06-04	$758.3	$751.5	$6.84	49,707,013.0	+0.38%
2026-06-03	$758.8	$753.6	$5.23	50,295,371.0	-0.70%
2026-06-02	$760.4	$756.8	$3.65	31,615,336.0	+0.14%
2026-06-01	$760.3	$754.7	$5.59	43,384,447.0	+0.27%
2026-05-29	$758.1	$754.7	$3.39	54,448,112.0	+0.25%
2026-05-28	$755.1	$749.2	$5.92	41,267,408.0	+0.55%
2026-05-27	$751.4	$748.2	$3.16	41,009,269.0	-0.02%
2026-05-26	$752.1	$748.4	$3.76	40,698,178.0	+0.66%
2026-05-22	$748.9	$744.5	$4.46	41,267,028.0	+0.39%
2026-05-21	$744.9	$737.0	$7.84	42,886,584.0	+0.20%
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%

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
2026-06	$760.4	$722.6	$37.81	658,130,101.0	-1.95%
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%