Scarica l'app Stockscreener
53.10
0.44%
0.23
Dopo l'orario di chiusura:
53.07
-0.03
-0.06%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Ssga Spdr S P 500 Fossil Fuel Free Etf (SPYX)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08-26 | $53.10 | $52.77 | $0.3252 | 24,093.0 | +0.44% |
| 2025-08-25 | $53.09 | $52.87 | $0.22 | 95,859.0 | -0.43% |
| 2025-08-22 | $53.19 | $52.49 | $0.70 | 93,805.0 | +1.49% |
| 2025-08-21 | $52.51 | $52.17 | $0.34 | 62,747.0 | -0.46% |
| 2025-08-20 | $52.65 | $52.11 | $0.54 | 234,433.0 | -0.23% |
| 2025-08-19 | $53.04 | $52.59 | $0.45 | 113,119.0 | -0.47% |
| 2025-08-18 | $53.02 | $52.88 | $0.14 | 220,774.0 | -0.06% |
| 2025-08-15 | $53.22 | $52.95 | $0.265 | 56,361.0 | -0.21% |
| 2025-08-14 | $53.14 | $52.94 | $0.20 | 94,160.0 | +0.00% |
| 2025-08-13 | $53.20 | $52.93 | $0.27 | 38,395.0 | +0.25% |
| 2025-08-12 | $52.94 | $52.46 | $0.48 | 38,688.0 | +1.15% |
| 2025-08-11 | $52.59 | $52.32 | $0.2691 | 41,773.0 | -0.19% |
| 2025-08-08 | $52.49 | $52.17 | $0.32 | 66,148.0 | +0.75% |
| 2025-08-07 | $52.40 | $51.78 | $0.62 | 29,407.0 | +0.00% |
| 2025-08-06 | $52.12 | $51.69 | $0.4358 | 42,610.0 | +0.70% |
| 2025-08-05 | $52.04 | $51.62 | $0.42 | 71,424.0 | -0.48% |
| 2025-08-04 | $51.94 | $51.49 | $0.45 | 82,779.0 | +1.52% |
| 2025-08-01 | $51.49 | $50.97 | $0.52 | 77,736.0 | -1.56% |
| 2025-07-31 | $52.60 | $51.87 | $0.73 | 45,741.0 | -0.34% |
| 2025-07-30 | $52.35 | $51.97 | $0.38 | 27,417.0 | -0.11% |
| 2025-07-29 | $52.51 | $52.16 | $0.3499 | 50,575.0 | -0.34% |
Ssga Spdr S P 500 Fossil Fuel Free Etf Stock (SPYX) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ssga Spdr S P 500 Fossil Fuel Free 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 SPYX. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ssga Spdr S P 500 Fossil Fuel Free Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ssga Spdr S P 500 Fossil Fuel Free Etf Storia dei prezzi delle azioni (SPYX) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08 | $53.22 | $50.97 | $2.25 | 1,508,404.0 | +2.17% |
| 2025-07 | $52.60 | $50.61 | $1.99 | 1,086,822.0 | +2.04% |
| 2025-06 | $50.94 | $47.51 | $3.43 | 1,607,203.0 | +4.79% |
| 2025-05 | $48.97 | $45.72 | $3.25 | 2,061,455.0 | +6.30% |
| 2025-04 | $46.42 | $39.59 | $6.83 | 2,878,570.0 | -0.07% |
| 2025-03 | $49.00 | $44.80 | $4.20 | 2,787,788.0 | -6.17% |
| 2025-02 | $50.35 | $47.82 | $2.53 | 1,858,930.0 | -1.36% |
| 2025-01 | $50.15 | $47.17 | $2.98 | 2,454,009.0 | +2.66% |
Ssga Spdr S P 500 Fossil Fuel Free Etf Storia dei prezzi delle azioni (SPYX) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $50.01 | $47.88 | $2.13 | 1,668,568.0 | -2.14% |
| 2024-11 | $49.50 | $46.61 | $2.89 | 2,766,188.0 | +6.12% |
| 2024-10 | $48.14 | $46.40 | $1.74 | 3,649,023.0 | -1.40% |
| 2024-09 | $47.26 | $44.31 | $2.95 | 814,750.0 | +2.23% |
| 2024-08 | $46.26 | $41.87 | $4.39 | 2,034,817.0 | +2.19% |
| 2024-07 | $46.32 | $44.07 | $2.25 | 3,009,781.0 | +1.41% |
| 2024-06 | $45.08 | $42.81 | $2.27 | 2,232,659.0 | +3.24% |
| 2024-05 | $43.64 | $40.84 | $2.80 | 1,557,120.0 | +5.37% |
| 2024-04 | $42.89 | $40.31 | $2.58 | 1,851,309.0 | -4.21% |
| 2024-03 | $42.89 | $41.34 | $1.55 | 1,556,045.0 | +2.79% |
| 2024-02 | $41.76 | $39.63 | $2.13 | 1,937,679.0 | +5.28% |
| 2024-01 | $40.26 | $38.16 | $2.10 | 4,664,326.0 | +1.91% |
Ssga Spdr S P 500 Fossil Fuel Free Etf Storia dei prezzi delle azioni (SPYX) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $39.06 | $37.11 | $1.95 | 2,381,839.0 | +4.08% |
| 2023-11 | $37.44 | $34.11 | $3.33 | 2,348,341.0 | +9.52% |
| 2023-10 | $35.63 | $33.32 | $2.31 | 2,407,376.0 | -1.96% |
| 2023-09 | $36.93 | $34.32 | $2.61 | 1,553,821.0 | -5.26% |
| 2023-08 | $37.25 | $35.17 | $2.08 | 1,423,703.0 | -1.79% |
| 2023-07 | $37.48 | $35.69 | $1.79 | 1,979,885.0 | +3.21% |
| 2023-06 | $36.31 | $33.98 | $2.33 | 2,678,881.0 | +6.19% |
| 2023-05 | $34.37 | $32.86 | $1.51 | 4,330,981.0 | +0.83% |
| 2023-04 | $33.78 | $32.79 | $0.99 | 5,263,287.0 | +1.62% |
| 2023-03 | $33.29 | $30.86 | $2.43 | 4,858,382.0 | +3.26% |
| 2023-02 | $33.97 | $31.97 | $2.00 | 2,181,715.0 | -2.28% |
| 2023-01 | $34.39 | $30.61 | $3.78 | 3,496,071.0 | +5.86% |
0.26%
0.11%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):