Scarica l'app Stockscreener
683.04
0.09%
-0.59
Pre-mercato:
682.19
-0.85
-0.12%
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
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-09 | $685.4 | $682.6 | $2.79 | 57,983,734.0 | -0.09% |
| 2025-12-08 | $686.6 | $681.6 | $5.07 | 54,271,585.0 | -0.30% |
| 2025-12-05 | $688.4 | $684.6 | $3.81 | 78,397,812.0 | +0.19% |
| 2025-12-04 | $685.4 | $681.3 | $4.03 | 61,446,160.0 | +0.07% |
| 2025-12-03 | $684.9 | $679.7 | $5.22 | 56,990,718.0 | +0.35% |
| 2025-12-02 | $683.8 | $679.3 | $4.49 | 62,716,071.0 | +0.19% |
| 2025-12-01 | $683.0 | $678.7 | $4.25 | 60,299,893.0 | -0.46% |
| 2025-11-28 | $683.7 | $680.5 | $3.16 | 50,208,935.0 | +0.55% |
| 2025-11-26 | $681.7 | $676.7 | $4.98 | 71,424,994.0 | +0.69% |
| 2025-11-25 | $676.2 | $664.5 | $11.73 | 80,827,423.0 | +0.94% |
| 2025-11-24 | $670.1 | $661.6 | $8.47 | 80,007,182.0 | +1.47% |
| 2025-11-21 | $664.5 | $650.9 | $13.70 | 122,723,593.0 | +1.00% |
| 2025-11-20 | $675.6 | $651.9 | $23.67 | 162,784,593.0 | -1.52% |
| 2025-11-19 | $667.3 | $658.7 | $8.60 | 93,426,817.0 | +0.39% |
| 2025-11-18 | $665.1 | $655.9 | $9.26 | 113,741,475.0 | -0.84% |
| 2025-11-17 | $673.7 | $662.2 | $11.54 | 89,754,198.0 | -0.93% |
| 2025-11-14 | $675.7 | $663.3 | $12.39 | 96,671,526.0 | -0.02% |
| 2025-11-13 | $680.9 | $670.5 | $10.34 | 102,542,671.0 | -1.66% |
| 2025-11-12 | $685.0 | $680.9 | $4.01 | 61,424,431.0 | +0.06% |
| 2025-11-11 | $683.6 | $678.7 | $4.84 | 58,688,623.0 | +0.23% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $688.4 | $678.7 | $9.65 | 490,089,707.0 | -0.05% |
| 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% |
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% |
0.10%
0.12%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):