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
2026-09-09	$98.79	$98.67	$0.1227	2,718.0	-0.81%
2026-09-08	$99.79	$99.47	$0.32	1,296.0	-0.89%
2026-09-04	$100.4	$100.3	$0.0624	528.0	-0.49%
2026-09-03	$100.9	$100.7	$0.1296	443.0	+0.52%
2026-09-02	$100.4	$100.3	$0.0589	274.0	+0.62%
2026-09-01	$100.2	$99.73	$0.4636	516.0	-0.63%
2026-08-31	$100.4	$100.2	$0.145	16,201.0	-0.42%
2026-08-28	$101.1	$100.8	$0.2876	1,820.0	-0.19%
2026-08-27	$101.1	$101.0	$0.1565	223.0	-0.52%
2026-08-26	$101.5	$101.2	$0.2798	818.0	+0.17%
2026-08-25	$101.3	$101.3	$0.00	16.00	+0.06%
2026-08-24	$101.3	$101.3	$0.00	590.0	+0.10%
2026-08-21	$101.2	$100.8	$0.45	437.0	+0.72%
2026-08-20	$100.4	$100.4	$0.00	111.0	-0.99%
2026-08-19	$101.7	$101.2	$0.52	1,706.0	+1.07%
2026-08-18	$100.9	$100.4	$0.53	2,151.0	-0.21%
2026-08-17	$100.6	$100.6	$0.0034	276.0	-0.89%
2026-08-14	$101.5	$101.5	$0.0069	121.0	+0.07%
2026-08-13	$101.4	$101.1	$0.3297	902.0	+0.62%
2026-08-12	$100.8	$100.8	$0.00	88.00	+0.10%
2026-08-11	$100.8	$100.5	$0.29	1,128.0	+0.14%

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
2026-09	$100.9	$98.67	$2.19	8,493.0	-1.69%
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%