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
2026-02-12	$48.38	$47.48	$0.90	2,089,632.0	-0.94%
2026-02-11	$48.14	$47.65	$0.4899	1,744,192.0	+0.69%
2026-02-10	$47.80	$47.12	$0.675	1,492,265.0	+1.34%
2026-02-09	$47.15	$46.60	$0.5506	3,801,548.0	+0.04%
2026-02-06	$47.08	$46.63	$0.45	1,655,922.0	+1.38%
2026-02-05	$46.72	$46.15	$0.575	3,208,555.0	-0.77%
2026-02-04	$46.87	$45.91	$0.9606	2,422,734.0	+2.36%
2026-02-03	$45.90	$45.09	$0.81	3,217,790.0	+0.93%
2026-02-02	$45.36	$44.91	$0.4499	4,830,274.0	-0.07%
2026-01-30	$45.30	$44.70	$0.595	2,172,603.0	+0.89%
2026-01-29	$45.20	$44.69	$0.51	2,195,821.0	+0.38%
2026-01-28	$45.20	$44.55	$0.65	1,881,379.0	-0.84%
2026-01-27	$45.17	$44.89	$0.2799	1,417,131.0	+0.11%
2026-01-26	$45.25	$44.92	$0.33	1,431,695.0	+0.13%
2026-01-23	$45.11	$44.79	$0.32	1,270,471.0	-0.24%
2026-01-22	$45.45	$45.06	$0.39	1,185,561.0	-0.11%
2026-01-21	$45.20	$44.69	$0.51	1,896,544.0	+1.39%
2026-01-20	$44.74	$44.37	$0.375	1,790,164.0	-0.89%
2026-01-16	$45.02	$44.73	$0.29	1,392,104.0	-0.40%
2026-01-15	$45.18	$44.68	$0.50	1,948,081.0	+0.47%
2026-01-14	$44.96	$44.35	$0.6051	1,574,222.0	+1.31%

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
2026-02	$48.38	$44.91	$3.47	26,552,544.0	+5.04%
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%

VTV

$204.61

1.07%

VUG

$460.15

1.89%

IJH

$70.54

1.47%

EFA

$104.15

0.75%

IWF

$448.96

1.96%

QQQ

$600.64

2.03%