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
2025-08-04	$42.92	$42.49	$0.43	870,089.0	+0.94%
2025-08-01	$42.78	$42.13	$0.65	1,544,416.0	-0.75%
2025-07-31	$43.19	$42.63	$0.555	1,006,439.0	-1.13%
2025-07-30	$43.77	$42.99	$0.78	1,078,261.0	-1.17%
2025-07-29	$43.75	$43.41	$0.335	924,514.0	+0.51%
2025-07-28	$44.00	$43.47	$0.53	937,475.0	-1.20%
2025-07-25	$44.06	$43.63	$0.43	656,117.0	+0.23%
2025-07-24	$44.25	$43.93	$0.32	794,014.0	-0.68%
2025-07-23	$44.30	$44.14	$0.155	305,297.0	+0.45%
2025-07-22	$44.08	$43.35	$0.73	1,282,055.0	+1.66%
2025-07-21	$43.66	$43.28	$0.38	806,391.0	-0.07%
2025-07-18	$43.51	$43.26	$0.2549	928,882.0	+0.23%
2025-07-17	$43.31	$42.96	$0.355	1,119,606.0	+0.46%
2025-07-16	$43.13	$42.65	$0.48	1,498,655.0	+0.54%
2025-07-15	$43.53	$42.81	$0.72	1,069,665.0	-1.52%
2025-07-14	$43.63	$43.23	$0.40	969,035.0	-0.07%
2025-07-11	$43.68	$43.29	$0.3851	948,109.0	-0.57%
2025-07-10	$43.92	$43.28	$0.645	872,888.0	+0.76%
2025-07-09	$43.56	$43.25	$0.31	1,054,273.0	+0.25%
2025-07-08	$43.47	$42.98	$0.495	2,773,522.0	+0.46%

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
2025-08	$42.92	$42.13	$0.79	3,284,594.0	+0.19%
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%

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

$177.18

0.95%

VUG

$453.60

1.92%

IJH

$62.90

1.30%

EFA

$88.45

1.33%

IWF

$440.38

1.96%

QQQ

$564.10

1.85%