State Street Spdr Portfolio S P 500 Value Etf (SPYV)

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 Value Etf (SPYV)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-08-21	$63.66	$63.35	$0.30	469,654.0	+0.55%
2026-08-20	$63.81	$63.19	$0.625	1,084,532.0	-1.02%
2026-08-19	$64.26	$63.72	$0.545	2,003,786.0	+0.77%
2026-08-18	$63.64	$63.37	$0.275	2,431,433.0	+0.02%
2026-08-17	$63.66	$63.37	$0.30	1,309,630.0	-0.64%
2026-08-14	$63.84	$63.70	$0.1449	1,305,394.0	+0.11%
2026-08-13	$63.83	$63.48	$0.35	1,088,419.0	+0.57%
2026-08-12	$63.45	$63.11	$0.34	1,463,840.0	+0.08%
2026-08-11	$63.46	$63.19	$0.2695	1,578,453.0	+0.02%
2026-08-10	$63.30	$62.95	$0.355	2,049,054.0	+0.24%
2026-08-07	$63.18	$62.73	$0.447	984,156.0	+0.48%
2026-08-06	$63.22	$62.66	$0.555	1,745,957.0	-0.25%
2026-08-05	$63.31	$62.83	$0.49	1,746,599.0	-0.17%
2026-08-04	$63.19	$62.20	$0.995	8,251,880.0	+1.11%
2026-08-03	$62.50	$62.23	$0.275	1,958,151.0	+0.62%
2026-07-31	$62.21	$61.56	$0.652	2,856,855.0	-0.20%
2026-07-30	$62.20	$61.61	$0.59	1,940,725.0	-0.03%
2026-07-29	$62.91	$62.17	$0.74	1,651,235.0	-0.94%
2026-07-28	$62.91	$62.56	$0.345	2,069,623.0	+0.85%
2026-07-27	$62.45	$62.10	$0.3538	1,632,160.0	+0.48%
2026-07-24	$62.08	$61.47	$0.6101	1,955,890.0	+0.90%
2026-07-23	$61.68	$61.24	$0.44	1,807,837.0	-0.66%
2026-07-22	$62.07	$61.71	$0.36	1,295,479.0	+0.10%

State Street Spdr Portfolio S P 500 Value Etf Stock (SPYV) 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 Value 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 SPYV. 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 Value Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

State Street Spdr Portfolio S P 500 Value Etf Storia dei prezzi delle azioni (SPYV) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-08	$64.26	$62.20	$2.07	29,470,938.0	+2.47%
2026-07	$62.91	$60.75	$2.16	41,656,790.0	+2.05%
2026-06	$61.87	$59.98	$1.89	56,151,312.0	-0.43%
2026-05	$61.33	$59.40	$1.93	52,662,640.0	+1.95%
2026-04	$60.02	$56.15	$3.86	56,231,089.0	+5.83%
2026-03	$59.62	$55.44	$4.17	108,333,487.0	-4.91%
2026-02	$59.75	$57.98	$1.77	55,882,402.0	+2.29%
2026-01	$58.50	$56.64	$1.86	81,505,724.0	+2.39%

State Street Spdr Portfolio S P 500 Value Etf Storia dei prezzi delle azioni (SPYV) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$57.59	$56.47	$1.12	53,103,624.0	+0.56%
2025-11	$56.96	$54.45	$2.51	73,359,449.0	+1.61%
2025-10	$56.75	$54.24	$2.51	69,359,365.0	+1.17%
2025-09	$55.35	$53.94	$1.41	76,133,279.0	+1.26%
2025-08	$54.76	$51.97	$2.79	41,763,793.0	+3.43%
2025-07	$53.81	$52.20	$1.61	45,284,359.0	+0.94%
2025-06	$52.43	$50.29	$2.14	59,699,852.0	+3.28%
2025-05	$51.52	$49.08	$2.44	54,239,899.0	+2.95%
2025-04	$51.41	$44.39	$7.02	95,334,764.0	-3.60%
2025-03	$53.13	$49.66	$3.47	50,111,263.0	-3.35%
2025-02	$53.23	$51.75	$1.48	48,593,348.0	+0.46%
2025-01	$53.20	$50.24	$2.95	49,539,697.0	+2.85%

State Street Spdr Portfolio S P 500 Value Etf Storia dei prezzi delle azioni (SPYV) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$55.28	$50.78	$4.50	45,533,783.0	-7.54%
2024-11	$55.41	$51.96	$3.45	40,345,977.0	+5.84%
2024-10	$53.93	$52.18	$1.75	57,664,903.0	-1.21%
2024-09	$52.98	$50.61	$2.37	57,145,909.0	+0.55%
2024-08	$52.61	$48.68	$3.93	82,164,301.0	+3.00%
2024-07	$51.43	$48.35	$3.07	54,114,554.0	+4.72%
2024-06	$49.54	$48.30	$1.24	40,561,883.0	-1.30%
2024-05	$50.09	$47.74	$2.35	45,699,490.0	+2.96%
2024-04	$50.13	$47.22	$2.91	49,600,709.0	-4.27%
2024-03	$50.20	$48.01	$2.19	43,228,890.0	+4.11%
2024-02	$48.35	$46.42	$1.93	43,529,343.0	+2.91%
2024-01	$47.30	$45.64	$1.66	81,073,587.0	+0.28%