Scarica l'app Stockscreener
32.45
1.20%
0.3848
Dopo l'orario di chiusura:
32.88
0.4341
+1.34%
Storico Dei Prezzi Delle Azioni Di Sp Funds S P Global Technology Etf (SPTE)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-08 | $32.50 | $32.16 | $0.34 | 10,072.0 | +1.20% |
| 2025-09-05 | $32.28 | $31.90 | $0.3817 | 11,191.0 | +0.97% |
| 2025-09-04 | $31.75 | $31.51 | $0.2423 | 4,589.0 | +0.59% |
| 2025-09-03 | $31.67 | $31.35 | $0.3188 | 6,466.0 | +1.04% |
| 2025-09-02 | $31.38 | $30.97 | $0.41 | 20,701.0 | -1.28% |
| 2025-08-29 | $32.16 | $31.58 | $0.58 | 16,368.0 | -1.93% |
| 2025-08-28 | $32.34 | $32.06 | $0.2784 | 8,295.0 | +0.66% |
| 2025-08-27 | $32.15 | $31.77 | $0.375 | 12,284.0 | +0.71% |
| 2025-08-26 | $31.91 | $31.79 | $0.1239 | 10,953.0 | +0.44% |
| 2025-08-25 | $31.91 | $31.69 | $0.22 | 11,778.0 | -0.28% |
| 2025-08-22 | $31.91 | $31.35 | $0.5599 | 11,880.0 | +1.87% |
| 2025-08-21 | $31.50 | $31.17 | $0.33 | 10,966.0 | -0.68% |
| 2025-08-20 | $31.51 | $31.08 | $0.43 | 24,625.0 | -0.91% |
| 2025-08-19 | $32.28 | $31.64 | $0.64 | 12,122.0 | -1.55% |
| 2025-08-18 | $32.22 | $32.12 | $0.0999 | 8,075.0 | +0.52% |
| 2025-08-15 | $32.23 | $31.98 | $0.25 | 11,884.0 | -0.71% |
| 2025-08-14 | $32.38 | $32.20 | $0.18 | 13,395.0 | -0.72% |
| 2025-08-13 | $32.60 | $32.36 | $0.243 | 12,979.0 | +0.45% |
| 2025-08-12 | $32.36 | $32.01 | $0.3506 | 16,422.0 | +1.36% |
| 2025-08-11 | $32.32 | $31.89 | $0.4279 | 9,063.0 | -0.40% |
Sp Funds S P Global Technology Etf Stock (SPTE) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Sp Funds S P Global Technology 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 SPTE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Sp Funds S P Global Technology Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Sp Funds S P Global Technology Etf Storia dei prezzi delle azioni (SPTE) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $32.50 | $30.97 | $1.53 | 63,091.0 | +2.53% |
| 2025-08 | $32.60 | $30.80 | $1.80 | 249,832.0 | +0.54% |
| 2025-07 | $32.00 | $30.61 | $1.39 | 200,702.0 | +1.26% |
| 2025-06 | $31.16 | $28.28 | $2.88 | 198,073.0 | +9.56% |
| 2025-05 | $28.92 | $26.21 | $2.71 | 180,918.0 | +9.47% |
| 2025-04 | $26.72 | $21.32 | $5.40 | 363,737.0 | +2.54% |
| 2025-03 | $27.61 | $24.78 | $2.83 | 345,569.0 | -7.80% |
| 2025-02 | $29.53 | $26.96 | $2.57 | 205,926.0 | -3.80% |
| 2025-01 | $29.80 | $27.35 | $2.45 | 360,689.0 | +1.31% |
Sp Funds S P Global Technology Etf Storia dei prezzi delle azioni (SPTE) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $29.27 | $27.82 | $1.45 | 220,675.0 | +2.57% |
| 2024-11 | $28.76 | $26.92 | $1.84 | 257,510.0 | +3.31% |
| 2024-10 | $28.48 | $26.61 | $1.88 | 160,458.0 | -1.05% |
| 2024-09 | $27.83 | $24.50 | $3.33 | 193,045.0 | +0.34% |
| 2024-08 | $27.38 | $22.57 | $4.81 | 252,319.0 | +1.73% |
| 2024-07 | $28.92 | $25.12 | $3.80 | 156,948.0 | -2.20% |
| 2024-06 | $28.17 | $23.50 | $4.67 | 204,297.0 | +8.41% |
| 2024-05 | $26.02 | $22.77 | $3.25 | 128,999.0 | +7.95% |
| 2024-04 | $24.98 | $22.29 | $2.69 | 134,333.0 | -5.40% |
| 2024-03 | $25.68 | $24.04 | $1.64 | 151,102.0 | +1.98% |
| 2024-02 | $24.10 | $22.25 | $1.85 | 203,842.0 | +8.36% |
| 2024-01 | $23.04 | $20.26 | $2.78 | 320,118.0 | +4.74% |
Sp Funds S P Global Technology Etf Storia dei prezzi delle azioni (SPTE) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $21.42 | $19.79 | $1.63 | 578,748.0 | +0.00% |
0.13%
0.64%
Capitalizzazione:
|
Volume (24 ore):