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

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 Value Etf (SPYV)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-10-23	$63.94	$63.54	$0.3984	1,884,742.0	-0.56%
2026-10-22	$64.17	$63.58	$0.59	2,088,979.0	+0.61%
2026-10-21	$63.83	$63.47	$0.365	3,208,600.0	+0.30%
2026-10-20	$63.61	$63.07	$0.54	2,411,333.0	+0.89%
2026-10-19	$63.26	$62.95	$0.31	2,123,973.0	-0.13%
2026-10-16	$63.52	$62.88	$0.65	3,028,930.0	-0.08%
2026-10-15	$63.16	$62.88	$0.2759	5,384,715.0	+0.70%
2026-10-14	$62.69	$62.39	$0.30	17,899,740.0	+0.02%
2026-10-13	$62.93	$62.51	$0.425	4,593,431.0	+0.03%
2026-10-12	$62.66	$62.49	$0.165	1,946,502.0	+0.40%
2026-10-09	$62.48	$62.08	$0.40	1,308,365.0	+0.34%
2026-10-08	$62.22	$61.64	$0.5739	1,764,310.0	+0.63%
2026-10-07	$61.94	$61.66	$0.2828	1,577,461.0	-0.37%
2026-10-06	$62.11	$61.83	$0.28	1,551,537.0	+0.47%
2026-10-05	$61.84	$61.22	$0.6157	1,256,165.0	+0.42%
2026-10-02	$61.67	$61.31	$0.36	2,633,852.0	+0.39%
2026-10-01	$61.30	$60.81	$0.49	2,010,916.0	+0.18%
2026-09-30	$61.65	$61.11	$0.54	1,401,939.0	-0.44%
2026-09-29	$61.55	$61.22	$0.33	1,549,750.0	-0.50%
2026-09-28	$61.95	$61.65	$0.305	2,419,824.0	-0.69%
2026-09-25	$62.23	$61.75	$0.48	1,543,968.0	+0.34%
2026-09-24	$62.20	$61.83	$0.37	1,618,427.0	-0.31%

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
2026-10	$64.17	$60.81	$3.35	56,673,551.0	+4.32%
2026-09	$63.93	$61.11	$2.82	31,941,820.0	-3.50%
2026-08	$64.26	$62.20	$2.07	38,667,188.0	+2.12%
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%