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 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
2025-04-25	$41.80	$41.31	$0.49	582,102.0	-0.60%
2025-04-24	$41.98	$41.37	$0.615	653,543.0	+0.89%
2025-04-23	$42.25	$41.26	$0.99	1,210,330.0	+0.17%
2025-04-22	$41.56	$40.83	$0.73	1,070,454.0	+2.17%
2025-04-21	$41.00	$40.11	$0.89	854,828.0	-1.63%
2025-04-17	$41.56	$40.74	$0.825	860,464.0	+1.43%
2025-04-16	$41.29	$40.44	$0.8479	880,579.0	-1.12%
2025-04-15	$41.46	$41.03	$0.429	809,497.0	-0.24%
2025-04-14	$41.33	$40.66	$0.6701	1,324,942.0	+1.86%
2025-04-11	$40.55	$39.30	$1.25	1,678,749.0	+1.46%
2025-04-10	$40.56	$38.90	$1.66	2,614,796.0	-2.71%
2025-04-09	$41.15	$37.92	$3.23	3,027,938.0	+5.51%
2025-04-08	$40.49	$38.31	$2.18	2,011,817.0	-2.17%
2025-04-07	$41.04	$38.65	$2.39	4,146,607.0	-1.76%
2025-04-04	$42.09	$40.29	$1.80	3,065,291.0	-5.08%
2025-04-03	$43.81	$42.51	$1.30	1,625,469.0	-3.93%
2025-04-02	$44.34	$43.83	$0.5126	507,988.0	+0.34%
2025-04-01	$44.31	$43.75	$0.56	720,964.0	-0.29%
2025-03-31	$44.46	$43.70	$0.76	806,265.0	+1.24%
2025-03-28	$44.05	$43.55	$0.495	411,308.0	-0.34%
2025-03-27	$44.19	$43.77	$0.4195	492,714.0	-0.02%

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) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-04	$44.34	$37.92	$6.42	28,228,460.0	-6.03%
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%

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%

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%

VTV

$164.75

0.20%

VUG

$376.48

1.50%

IJH

$56.59

0.46%

EFA

$84.12

0.43%

IWF

$364.78

1.51%

QQQ

$472.56

1.11%