Scarica l'app Stockscreener
105.99
1.63%
-1.76
Dopo l'orario di chiusura:
105.95
-0.04
-0.04%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di State Street Spdr Portfolio S P 500 Growth Etf (SPYG)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-12 | $107.5 | $105.4 | $2.13 | 2,972,666.0 | -1.63% |
| 2025-12-11 | $107.8 | $106.4 | $1.42 | 4,407,584.0 | -0.10% |
| 2025-12-10 | $108.1 | $106.9 | $1.20 | 4,331,156.0 | +0.41% |
| 2025-12-09 | $107.7 | $107.1 | $0.625 | 1,884,665.0 | -0.04% |
| 2025-12-08 | $108.1 | $107.1 | $1.07 | 1,723,871.0 | -0.33% |
| 2025-12-05 | $108.2 | $107.5 | $0.7101 | 1,849,822.0 | +0.33% |
| 2025-12-04 | $107.6 | $106.9 | $0.6955 | 1,517,614.0 | +0.41% |
| 2025-12-03 | $107.3 | $106.2 | $1.08 | 1,685,687.0 | +0.20% |
| 2025-12-02 | $107.4 | $106.4 | $1.01 | 4,566,809.0 | +0.29% |
| 2025-12-01 | $107.0 | $105.9 | $1.05 | 5,195,978.0 | -0.50% |
| 2025-11-28 | $107.0 | $106.6 | $0.435 | 1,209,173.0 | +0.38% |
| 2025-11-26 | $106.9 | $106.1 | $0.8465 | 2,637,828.0 | +0.69% |
| 2025-11-25 | $106.1 | $103.8 | $2.32 | 3,506,375.0 | -0.16% |
| 2025-11-24 | $106.1 | $103.4 | $2.68 | 11,635,588.0 | +3.38% |
| 2025-11-21 | $103.8 | $101.0 | $2.72 | 5,934,945.0 | +0.65% |
| 2025-11-20 | $106.5 | $101.8 | $4.72 | 7,003,569.0 | -1.75% |
| 2025-11-19 | $104.6 | $102.9 | $1.76 | 5,314,096.0 | +0.63% |
| 2025-11-18 | $103.8 | $102.0 | $1.79 | 11,386,735.0 | -0.87% |
| 2025-11-17 | $105.4 | $103.3 | $2.13 | 6,504,112.0 | -0.76% |
State Street Spdr Portfolio S P 500 Growth Etf Stock (SPYG) 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 Growth 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 SPYG. 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 Growth Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
State Street Spdr Portfolio S P 500 Growth Etf Storia dei prezzi delle azioni (SPYG) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $108.2 | $105.4 | $2.80 | 33,108,518.0 | -0.98% |
| 2025-11 | $109.0 | $101.0 | $7.95 | 85,785,366.0 | -0.94% |
| 2025-10 | $109.6 | $102.3 | $7.28 | 56,842,203.0 | +3.40% |
| 2025-09 | $105.4 | $97.52 | $7.89 | 57,425,611.0 | +5.05% |
| 2025-08 | $100.8 | $96.30 | $4.48 | 47,084,105.0 | +0.94% |
| 2025-07 | $100.2 | $93.91 | $6.26 | 41,559,329.0 | +3.40% |
| 2025-06 | $95.53 | $89.14 | $6.39 | 55,012,021.0 | +6.28% |
| 2025-05 | $90.80 | $82.53 | $8.27 | 42,140,520.0 | +9.38% |
| 2025-04 | $82.26 | $68.65 | $13.61 | 81,935,286.0 | +2.03% |
| 2025-03 | $88.12 | $78.00 | $10.12 | 64,733,157.0 | -8.24% |
| 2025-02 | $92.73 | $85.41 | $7.32 | 35,573,153.0 | -2.89% |
| 2025-01 | $92.76 | $86.13 | $6.63 | 47,467,671.0 | +2.62% |
State Street Spdr Portfolio S P 500 Growth Etf Storia dei prezzi delle azioni (SPYG) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $91.49 | $87.28 | $4.21 | 45,218,048.0 | +1.50% |
| 2024-11 | $87.94 | $82.47 | $5.47 | 46,639,260.0 | +6.06% |
| 2024-10 | $85.45 | $81.13 | $4.33 | 45,782,158.0 | -0.69% |
| 2024-09 | $83.64 | $76.21 | $7.43 | 35,296,851.0 | +2.71% |
| 2024-08 | $81.96 | $71.01 | $10.95 | 49,449,392.0 | +2.16% |
| 2024-07 | $84.16 | $76.30 | $7.86 | 70,083,246.0 | -1.36% |
| 2024-06 | $81.52 | $74.54 | $6.97 | 45,730,973.0 | +6.83% |
| 2024-05 | $76.39 | $69.85 | $6.54 | 55,847,719.0 | +6.67% |
| 2024-04 | $73.81 | $68.48 | $5.33 | 57,162,199.0 | -3.87% |
| 2024-03 | $74.10 | $70.78 | $3.32 | 40,781,823.0 | +1.97% |
| 2024-02 | $72.17 | $67.28 | $4.89 | 37,769,587.0 | +7.19% |
| 2024-01 | $68.75 | $62.97 | $5.78 | 43,353,161.0 | +2.87% |
State Street Spdr Portfolio S P 500 Growth Etf Storia dei prezzi delle azioni (SPYG) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $65.53 | $62.33 | $3.20 | 34,904,571.0 | +3.45% |
| 2023-11 | $63.37 | $57.90 | $5.47 | 55,092,246.0 | +8.73% |
| 2023-10 | $61.27 | $56.78 | $4.49 | 43,783,521.0 | -2.43% |
| 2023-09 | $62.96 | $58.53 | $4.43 | 30,596,713.0 | -5.15% |
| 2023-08 | $62.83 | $59.50 | $3.33 | 34,754,720.0 | -0.62% |
| 2023-07 | $63.08 | $59.91 | $3.17 | 27,299,716.0 | +3.08% |
| 2023-06 | $61.14 | $57.48 | $3.66 | 51,794,331.0 | +5.94% |
| 2023-05 | $58.29 | $54.73 | $3.56 | 30,429,594.0 | +2.56% |
| 2023-04 | $56.23 | $54.67 | $1.56 | 29,104,821.0 | +1.43% |
| 2023-03 | $55.39 | $50.98 | $4.41 | 47,066,410.0 | +5.51% |
| 2023-02 | $55.13 | $52.15 | $2.98 | 38,748,539.0 | -1.94% |
| 2023-01 | $53.92 | $49.54 | $4.38 | 42,654,699.0 | +5.60% |
0.33%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):