Scarica l'app Stockscreener
45.34
1.25%
0.56
Dopo l'orario di chiusura:
45.78
0.44
+0.97%
Storico Dei Prezzi Delle Azioni Di 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 |
|---|---|---|---|---|---|
| 2024-11-05 | $45.34 | $44.60 | $0.74 | 661,385.0 | +1.25% |
| 2024-11-04 | $44.98 | $44.59 | $0.3849 | 713,424.0 | +0.16% |
| 2024-11-01 | $45.33 | $44.66 | $0.665 | 1,206,506.0 | -1.06% |
| 2024-10-31 | $45.53 | $45.16 | $0.37 | 879,996.0 | -0.09% |
| 2024-10-30 | $45.42 | $45.01 | $0.4084 | 897,493.0 | +0.44% |
| 2024-10-29 | $45.36 | $45.03 | $0.33 | 701,058.0 | -1.14% |
| 2024-10-28 | $45.63 | $45.36 | $0.27 | 574,743.0 | +0.77% |
| 2024-10-25 | $45.91 | $45.17 | $0.735 | 725,777.0 | -1.14% |
| 2024-10-24 | $45.93 | $45.62 | $0.315 | 616,241.0 | -0.17% |
| 2024-10-23 | $45.84 | $45.53 | $0.3097 | 741,377.0 | +0.33% |
| 2024-10-22 | $45.75 | $45.36 | $0.39 | 871,638.0 | +0.09% |
| 2024-10-21 | $46.26 | $45.57 | $0.6901 | 847,651.0 | -1.30% |
| 2024-10-18 | $46.24 | $45.82 | $0.425 | 666,410.0 | +0.39% |
| 2024-10-17 | $46.22 | $45.96 | $0.26 | 853,839.0 | -0.43% |
| 2024-10-16 | $46.27 | $45.84 | $0.43 | 989,264.0 | +1.01% |
| 2024-10-15 | $46.17 | $45.66 | $0.51 | 1,531,924.0 | +0.57% |
| 2024-10-14 | $45.52 | $45.03 | $0.495 | 561,716.0 | +0.71% |
| 2024-10-11 | $45.22 | $44.93 | $0.29 | 533,367.0 | +0.98% |
| 2024-10-10 | $45.06 | $44.66 | $0.3984 | 525,237.0 | -0.49% |
| 2024-10-09 | $45.06 | $44.67 | $0.389 | 740,648.0 | +0.47% |
| 2024-10-08 | $44.95 | $44.66 | $0.295 | 647,128.0 | -0.25% |
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 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 Spdr Portfolio S P 500 High Dividend Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Spdr Portfolio S P 500 High Dividend Etf Storia dei prezzi delle azioni (SPYD) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $45.34 | $44.59 | $0.7499 | 3,242,700.0 | +0.33% |
| 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% |
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% |
Spdr Portfolio S P 500 High Dividend Etf Storia dei prezzi delle azioni (SPYD) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $42.13 | $38.56 | $3.57 | 45,558,957.0 | -5.15% |
| 2022-11 | $41.73 | $37.63 | $4.10 | 43,479,559.0 | +6.92% |
| 2022-10 | $39.28 | $34.79 | $4.49 | 33,914,927.0 | +10.04% |
| 2022-09 | $41.97 | $35.41 | $6.56 | 47,616,073.0 | -11.81% |
| 2022-08 | $43.56 | $40.21 | $3.35 | 31,338,585.0 | -2.87% |
| 2022-07 | $41.46 | $38.52 | $2.94 | 37,365,897.0 | +3.76% |
| 2022-06 | $44.80 | $38.30 | $6.50 | 55,497,806.0 | -10.46% |
| 2022-05 | $44.96 | $41.89 | $3.07 | 124,703,514.0 | +4.38% |
| 2022-04 | $45.83 | $42.62 | $3.20 | 51,422,294.0 | -2.84% |
| 2022-03 | $44.59 | $41.56 | $3.03 | 57,763,223.0 | +2.81% |
| 2022-02 | $43.84 | $40.88 | $2.96 | 40,187,952.0 | -0.21% |
| 2022-01 | $44.29 | $40.80 | $3.49 | 48,236,120.0 | +1.88% |
1.06%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Capitalizzazione:
|
Volume (24 ore):