Scarica l'app Stockscreener
43.81
1.00%
0.44
Storico Dei Prezzi Delle Azioni Di State Street Spdr Portfolio S P 500 High Dividend Etf (SPYD)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-26 | $43.87 | $43.35 | $0.5201 | 638,669.0 | +1.01% |
| 2025-11-25 | $43.51 | $43.02 | $0.49 | 1,521,405.0 | +1.05% |
| 2025-11-24 | $43.01 | $42.65 | $0.36 | 2,140,071.0 | +0.09% |
| 2025-11-21 | $43.16 | $42.12 | $1.04 | 3,413,743.0 | +2.19% |
| 2025-11-20 | $42.62 | $41.94 | $0.6852 | 3,937,382.0 | -0.52% |
| 2025-11-19 | $42.51 | $42.03 | $0.48 | 2,108,779.0 | -1.03% |
| 2025-11-18 | $42.81 | $42.28 | $0.53 | 2,385,682.0 | +0.45% |
| 2025-11-17 | $43.00 | $42.32 | $0.6751 | 2,410,276.0 | -1.26% |
| 2025-11-14 | $43.15 | $42.73 | $0.42 | 2,704,940.0 | -0.26% |
| 2025-11-13 | $43.46 | $43.02 | $0.4399 | 2,500,663.0 | -0.35% |
| 2025-11-12 | $43.49 | $43.22 | $0.27 | 1,547,169.0 | +0.00% |
| 2025-11-11 | $43.28 | $42.86 | $0.425 | 1,678,957.0 | +1.22% |
| 2025-11-10 | $42.82 | $42.40 | $0.42 | 2,535,795.0 | -0.09% |
| 2025-11-07 | $42.75 | $42.21 | $0.54 | 3,681,917.0 | +1.26% |
| 2025-11-06 | $42.64 | $42.16 | $0.4785 | 3,498,251.0 | -0.26% |
| 2025-11-05 | $42.47 | $42.01 | $0.46 | 2,849,180.0 | +0.52% |
| 2025-11-04 | $42.29 | $42.00 | $0.29 | 2,897,168.0 | -0.40% |
| 2025-11-03 | $42.40 | $41.87 | $0.53 | 2,537,608.0 | -0.68% |
| 2025-10-31 | $42.68 | $42.18 | $0.5015 | 2,645,292.0 | +0.09% |
| 2025-10-30 | $42.90 | $42.51 | $0.39 | 4,237,508.0 | -0.63% |
| 2025-10-29 | $43.44 | $42.65 | $0.795 | 3,534,278.0 | -1.83% |
| 2025-10-28 | $43.98 | $43.54 | $0.44 | 3,069,033.0 | -1.04% |
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) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $43.87 | $41.87 | $2.00 | 44,987,655.0 | +2.91% |
| 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% |
State Street Spdr Portfolio S P 500 High Dividend Etf Storia dei prezzi delle azioni (SPYD) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $40.16 | $36.56 | $3.60 | 28,637,944.0 | +6.78% |
| 2023-11 | $36.73 | $33.42 | $3.31 | 22,094,955.0 | +9.32% |
| 2023-10 | $35.48 | $32.88 | $2.60 | 29,703,584.0 | -4.28% |
| 2023-09 | $37.63 | $34.59 | $3.04 | 17,922,311.0 | -5.80% |
| 2023-08 | $38.83 | $36.28 | $2.55 | 18,044,681.0 | -4.15% |
| 2023-07 | $39.02 | $36.60 | $2.41 | 23,931,725.0 | +4.75% |
| 2023-06 | $37.73 | $34.83 | $2.90 | 27,949,411.0 | +5.55% |
| 2023-05 | $38.29 | $34.92 | $3.37 | 29,809,476.0 | -7.96% |
| 2023-04 | $38.57 | $37.06 | $1.51 | 25,723,749.0 | +0.45% |
| 2023-03 | $40.71 | $35.26 | $5.45 | 41,383,097.0 | -5.14% |
| 2023-02 | $43.33 | $39.96 | $3.37 | 41,848,935.0 | -4.87% |
| 2023-01 | $42.13 | $39.38 | $2.75 | 24,016,178.0 | +6.39% |
0.84%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):