Scarica l'app Stockscreener
86.22
0.65%
0.5547
Storico Dei Prezzi Delle Azioni Di Stratified Largecap Index Etf (SSPY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-17 | $85.73 | $85.73 | $0.00 | 62.00 | +0.09% |
| 2025-09-16 | $85.66 | $85.66 | $0.00 | 20.00 | -0.14% |
| 2025-09-15 | $85.83 | $85.76 | $0.0699 | 922.0 | -0.23% |
| 2025-09-12 | $86.00 | $85.92 | $0.085 | 991.0 | -0.59% |
| 2025-09-11 | $86.49 | $86.20 | $0.2867 | 112.0 | +1.33% |
| 2025-09-10 | $85.60 | $85.35 | $0.2523 | 274.0 | -0.18% |
| 2025-09-09 | $85.50 | $85.29 | $0.2096 | 2,122.0 | -0.12% |
| 2025-09-08 | $85.60 | $85.22 | $0.3816 | 141.0 | -0.06% |
| 2025-09-05 | $85.65 | $85.41 | $0.2426 | 442.0 | +0.04% |
| 2025-09-04 | $85.62 | $85.17 | $0.447 | 327.0 | +0.68% |
| 2025-09-03 | $85.04 | $85.04 | $0.00 | 79.00 | -0.09% |
| 2025-09-02 | $85.12 | $84.65 | $0.4669 | 268.0 | -0.45% |
| 2025-08-29 | $85.62 | $85.41 | $0.2118 | 1,108.0 | -0.15% |
| 2025-08-28 | $85.62 | $85.62 | $0.00 | 34.00 | -0.06% |
| 2025-08-27 | $85.67 | $85.52 | $0.1529 | 198.0 | +0.45% |
| 2025-08-26 | $85.29 | $85.20 | $0.0955 | 870.0 | -0.59% |
| 2025-08-22 | $85.91 | $85.80 | $0.1068 | 3,666.0 | +1.65% |
| 2025-08-21 | $84.41 | $84.41 | $0.00 | 73.00 | -0.35% |
| 2025-08-20 | $84.70 | $84.43 | $0.2726 | 2,665.0 | +0.02% |
| 2025-08-19 | $84.69 | $84.69 | $0.00 | 90.00 | +0.24% |
Stratified Largecap Index Etf Stock (SSPY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Stratified Largecap Index 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 SSPY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Stratified Largecap Index Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Stratified Largecap Index Etf Storia dei prezzi delle azioni (SSPY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $86.49 | $84.65 | $1.84 | 5,822.0 | +0.28% |
| 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% |
Stratified Largecap Index Etf 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% |
Stratified Largecap Index Etf Storia dei prezzi delle azioni (SSPY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $72.00 | $68.55 | $3.45 | 32,960.0 | +4.34% |
| 2023-11 | $68.19 | $63.18 | $5.01 | 67,365.0 | +8.24% |
| 2023-10 | $65.89 | $61.92 | $3.97 | 8,536.0 | -3.65% |
| 2023-09 | $68.78 | $64.98 | $3.80 | 17,816.0 | -4.66% |
| 2023-08 | $70.33 | $67.01 | $3.32 | 33,682.0 | -2.72% |
| 2023-07 | $70.66 | $67.09 | $3.57 | 9,835.0 | +3.38% |
| 2023-06 | $68.20 | $64.12 | $4.08 | 55,784.0 | +7.13% |
| 2023-05 | $65.92 | $63.55 | $2.37 | 13,980.0 | -3.46% |
| 2023-04 | $66.22 | $64.31 | $1.91 | 52,288.0 | +0.46% |
| 2023-03 | $67.10 | $62.44 | $4.66 | 26,016.0 | -0.14% |
| 2023-02 | $69.19 | $65.73 | $3.46 | 10,822.0 | -3.33% |
| 2023-01 | $67.99 | $63.16 | $4.84 | 19,140.0 | +8.10% |
0.19%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):