Spdr S P 500 Etf Trust (SSPY)

Panoramica Notizia Cronologia dei prezzi Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Spdr S P 500 Etf Trust (SSPY)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-10-09	$98.36	$98.26	$0.1048	373.0	+0.35%
2026-10-08	$98.02	$98.02	$0.00	50.00	+0.71%
2026-10-07	$97.53	$97.33	$0.198	695.0	-0.59%
2026-10-06	$97.91	$97.54	$0.3679	248.0	+0.65%
2026-10-05	$97.27	$97.17	$0.1023	544.0	+0.53%
2026-10-02	$96.85	$96.76	$0.0924	801.0	+0.33%
2026-10-01	$96.44	$95.85	$0.59	556.0	+0.34%
2026-09-30	$96.66	$96.11	$0.5506	1,455.0	-0.61%
2026-09-29	$96.70	$96.37	$0.3324	202.0	-0.12%
2026-09-28	$97.09	$96.70	$0.39	3,243.0	-0.69%
2026-09-25	$97.49	$97.42	$0.07	518.0	+0.45%
2026-09-24	$97.36	$97.04	$0.32	2,763.0	-0.45%
2026-09-23	$97.50	$97.50	$0.00	116.0	-0.72%
2026-09-22	$98.20	$98.19	$0.012	1,513.0	+0.05%
2026-09-21	$98.15	$97.84	$0.31	723.0	+1.31%
2026-09-18	$97.86	$96.88	$0.98	2,338.0	-1.43%
2026-09-17	$98.60	$98.23	$0.37	1,617.0	+0.56%
2026-09-16	$98.53	$97.74	$0.7878	306.0	-0.66%
2026-09-15	$98.39	$98.31	$0.0778	439.0	-0.63%
2026-09-14	$99.01	$98.70	$0.3146	3,322.0	+0.15%
2026-09-11	$98.89	$98.78	$0.115	1,657.0	+0.85%
2026-09-10	$98.40	$98.03	$0.3681	258.0	-0.64%
2026-09-09	$98.79	$98.67	$0.1227	2,718.0	-0.81%

Spdr S P 500 Etf Trust Stock (SSPY) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Spdr S P 500 Etf Trust nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni SSPY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Spdr S P 500 Etf Trust fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Spdr S P 500 Etf Trust Storia dei prezzi delle azioni (SSPY) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-10	$98.36	$95.85	$2.51	3,640.0	+2.35%
2026-09	$100.9	$96.11	$4.75	26,245.0	-4.24%
2026-08	$101.7	$99.13	$2.57	31,805.0	+2.14%
2026-07	$99.30	$96.39	$2.91	36,445.0	+1.12%
2026-06	$97.48	$94.66	$2.82	15,571.0	+1.61%
2026-05	$95.78	$92.54	$3.24	57,205.0	+2.28%
2026-04	$93.50	$88.59	$4.91	41,230.0	+5.91%
2026-03	$93.39	$86.72	$6.67	51,675.0	-5.65%
2026-02	$93.57	$89.79	$3.78	16,868.0	+4.10%
2026-01	$90.40	$86.90	$3.50	25,762.0	+3.44%

Spdr S P 500 Etf Trust Storia dei prezzi delle azioni (SSPY) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$89.24	$86.76	$2.48	69,651.0	-1.30%
2025-11	$87.90	$83.66	$4.24	29,857.0	+2.15%
2025-10	$87.87	$84.74	$3.14	44,684.0	-0.87%
2025-09	$86.81	$84.65	$2.16	17,845.0	+1.53%
2025-08	$85.91	$81.97	$3.94	22,138.0	+3.20%
2025-07	$84.59	$82.19	$2.40	73,452.0	+0.67%
2025-06	$82.30	$79.50	$2.80	76,979.0	+3.23%
2025-05	$81.34	$76.67	$4.67	139,316.0	+3.82%
2025-04	$78.95	$69.36	$9.59	388,844.0	-1.85%
2025-03	$80.91	$76.03	$4.88	14,513.0	-2.99%
2025-02	$81.86	$79.18	$2.68	31,076.0	-0.11%
2025-01	$81.46	$77.33	$4.13	88,727.0	+3.45%

Spdr S P 500 Etf Trust Storia dei prezzi delle azioni (SSPY) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$82.81	$77.63	$5.18	217,924.0	-6.33%
2024-11	$83.03	$77.71	$5.32	33,100.0	+6.73%
2024-10	$80.08	$77.79	$2.29	63,908.0	-1.57%
2024-09	$80.78	$76.94	$3.84	106,334.0	-0.91%
2024-08	$79.75	$73.74	$6.01	32,867.0	+2.11%
2024-07	$78.11	$74.60	$3.51	13,812.0	+4.05%
2024-06	$76.27	$74.70	$1.57	30,403.0	-0.53%
2024-05	$76.33	$73.05	$3.28	21,363.0	+2.71%
2024-04	$76.58	$72.57	$4.01	8,075.0	-4.56%
2024-03	$76.98	$73.92	$3.06	50,175.0	+4.27%
2024-02	$73.83	$70.99	$2.84	16,277.0	+3.90%
2024-01	$71.93	$69.63	$2.30	33,200.0	-0.12%