State Street Spdr Portfolio S P 500 High Dividend Etf (SPYD)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di State Street Spdr Portfolio S P 500 High Dividend Etf (SPYD)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-09-25	$46.22	$45.82	$0.4035	775,754.0	+0.30%
2026-09-24	$46.62	$46.01	$0.6099	1,310,830.0	-0.84%
2026-09-23	$46.87	$46.39	$0.48	1,940,644.0	-1.02%
2026-09-22	$47.30	$46.89	$0.4096	979,430.0	-0.19%
2026-09-21	$47.29	$46.97	$0.3245	903,185.0	-1.22%
2026-09-18	$47.89	$47.58	$0.315	650,363.0	-1.14%
2026-09-17	$48.27	$47.98	$0.2851	504,235.0	+0.50%
2026-09-16	$48.54	$47.61	$0.9301	1,436,130.0	-1.20%
2026-09-15	$48.60	$48.38	$0.215	739,660.0	-0.31%
2026-09-14	$49.02	$48.52	$0.50	969,136.0	+0.29%
2026-09-11	$48.67	$48.31	$0.355	593,495.0	+0.48%
2026-09-10	$48.61	$48.20	$0.409	848,087.0	-0.45%
2026-09-09	$49.12	$48.45	$0.675	869,000.0	-1.42%
2026-09-08	$49.50	$49.14	$0.36	885,517.0	-0.89%
2026-09-04	$49.91	$49.54	$0.375	605,260.0	-0.50%
2026-09-03	$50.03	$49.58	$0.4477	620,791.0	+0.24%
2026-09-02	$49.95	$49.48	$0.47	577,032.0	+0.42%
2026-09-01	$49.85	$49.43	$0.4231	872,928.0	-0.16%
2026-08-31	$49.94	$49.52	$0.425	606,787.0	-0.78%

State Street Spdr Portfolio S P 500 High Dividend Etf Stock (SPYD) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni State Street Spdr Portfolio S P 500 High Dividend Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni SPYD. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni State Street Spdr Portfolio S P 500 High Dividend Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

State Street Spdr Portfolio S P 500 High Dividend Etf Storia dei prezzi delle azioni (SPYD) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-09	$50.03	$45.82	$4.21	16,857,231.0	-6.91%
2026-08	$50.90	$49.18	$1.72	19,398,180.0	+0.24%
2026-07	$50.90	$47.68	$3.22	20,790,109.0	+3.75%
2026-06	$49.21	$47.00	$2.21	25,989,129.0	+0.40%
2026-05	$48.01	$46.16	$1.85	25,991,619.0	+1.00%
2026-04	$47.09	$45.14	$1.95	22,921,764.0	+3.36%
2026-03	$48.05	$44.38	$3.67	44,505,231.0	-5.15%
2026-02	$48.53	$44.91	$3.62	45,443,915.0	+5.98%
2026-01	$45.45	$42.94	$2.51	36,117,298.0	+4.69%

State Street Spdr Portfolio S P 500 High Dividend Etf Storia dei prezzi delle azioni (SPYD) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$44.28	$43.05	$1.23	33,212,996.0	-0.73%
2025-11	$43.95	$41.87	$2.08	46,498,543.0	+3.03%
2025-10	$44.47	$42.18	$2.29	52,342,484.0	-3.25%
2025-09	$45.28	$43.28	$2.00	36,603,506.0	-2.24%
2025-08	$45.18	$42.13	$3.05	28,758,274.0	+5.29%
2025-07	$44.30	$42.43	$1.87	23,349,731.0	+0.73%
2025-06	$43.06	$41.68	$1.38	21,958,232.0	-0.09%
2025-05	$43.36	$41.44	$1.92	16,413,845.0	+1.43%
2025-04	$44.34	$37.92	$6.42	29,666,215.0	-5.38%
2025-03	$45.48	$43.06	$2.42	16,180,491.0	-1.84%
2025-02	$45.28	$43.17	$2.11	14,602,034.0	+2.22%
2025-01	$44.62	$42.10	$2.52	18,816,353.0	+2.01%

State Street Spdr Portfolio S P 500 High Dividend Etf Storia dei prezzi delle azioni (SPYD) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$47.29	$42.40	$4.89	20,321,706.0	-9.05%
2024-11	$47.52	$44.59	$2.93	16,201,685.0	+4.67%
2024-10	$46.27	$44.66	$1.62	18,556,924.0	-1.01%
2024-09	$46.20	$44.03	$2.17	23,651,580.0	+1.24%
2024-08	$45.10	$41.78	$3.32	29,444,876.0	+4.54%
2024-07	$43.46	$39.82	$3.64	19,645,569.0	+7.21%
2024-06	$40.92	$39.66	$1.26	15,098,737.0	-1.59%
2024-05	$41.58	$39.24	$2.34	22,053,272.0	+3.91%
2024-04	$40.77	$38.04	$2.73	25,240,851.0	-3.37%
2024-03	$40.79	$38.45	$2.34	21,206,977.0	+4.73%
2024-02	$39.08	$37.35	$1.73	28,037,267.0	+0.83%
2024-01	$39.81	$37.73	$2.08	24,366,116.0	-1.63%