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
2026-01-09	$44.64	$44.26	$0.385	1,070,240.0	+0.34%
2026-01-08	$44.55	$43.40	$1.15	2,180,944.0	+1.93%
2026-01-07	$44.25	$43.50	$0.7501	2,046,146.0	-1.20%
2026-01-06	$44.09	$43.58	$0.5099	2,165,260.0	+0.82%
2026-01-05	$43.82	$43.43	$0.3899	3,138,942.0	+0.18%
2026-01-02	$43.77	$42.94	$0.8249	2,400,363.0	+0.83%
2025-12-31	$43.53	$43.23	$0.295	1,165,105.0	-0.67%
2025-12-30	$43.58	$43.44	$0.1417	1,136,456.0	+0.11%
2025-12-29	$43.60	$43.42	$0.175	1,153,985.0	-0.02%
2025-12-26	$43.52	$43.29	$0.225	1,212,546.0	+0.14%
2025-12-24	$43.48	$43.17	$0.31	871,457.0	+0.65%
2025-12-23	$43.37	$43.11	$0.2584	1,205,052.0	-0.39%
2025-12-22	$43.38	$43.05	$0.33	1,844,064.0	-0.76%
2025-12-19	$43.91	$43.66	$0.255	1,515,964.0	-0.43%
2025-12-18	$44.16	$43.78	$0.385	1,928,219.0	-0.25%
2025-12-17	$44.02	$43.70	$0.325	2,328,928.0	+0.73%
2025-12-16	$44.15	$43.49	$0.66	2,030,820.0	-0.98%
2025-12-15	$44.23	$43.88	$0.34	1,886,111.0	+0.16%
2025-12-12	$44.28	$43.90	$0.3752	2,188,334.0	-0.02%
2025-12-11	$44.20	$43.72	$0.48	2,145,430.0	+0.71%
2025-12-10	$43.80	$43.19	$0.615	1,953,550.0	+1.32%

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
2026-01	$44.64	$42.94	$1.70	13,001,895.0	+2.91%

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%

VTV

$197.14

0.82%

VUG

$491.01

0.59%

IJH

$69.17

0.99%

EFA

$98.78

0.84%

IWF

$476.29

0.62%

QQQ

$626.35

0.94%