Scarica l'app Stockscreener
71.86
0.35%
0.25
Dopo l'orario di chiusura:
71.87
0.01
+0.01%
Storico Dei Prezzi Delle Azioni Di Spdr Portfolio S P 1500 Composite Stock Market Etf (SPTM)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-18 | $72.04 | $71.56 | $0.48 | 260,481.0 | +0.35% |
| 2024-11-15 | $72.16 | $71.39 | $0.77 | 378,134.0 | -1.27% |
| 2024-11-14 | $73.09 | $72.43 | $0.66 | 379,793.0 | -0.64% |
| 2024-11-13 | $73.29 | $72.81 | $0.4801 | 344,130.0 | -0.04% |
| 2024-11-12 | $73.34 | $72.72 | $0.625 | 588,638.0 | -0.33% |
| 2024-11-11 | $73.45 | $73.09 | $0.36 | 288,636.0 | +0.12% |
| 2024-11-08 | $73.31 | $72.85 | $0.465 | 408,707.0 | +0.47% |
| 2024-11-07 | $72.97 | $72.55 | $0.42 | 364,123.0 | +0.66% |
| 2024-11-06 | $72.45 | $71.65 | $0.8013 | 526,616.0 | +2.68% |
| 2024-11-05 | $70.47 | $69.69 | $0.78 | 316,494.0 | +1.26% |
| 2024-11-04 | $69.89 | $69.38 | $0.51 | 410,778.0 | -0.17% |
| 2024-11-01 | $70.25 | $69.66 | $0.595 | 277,913.0 | +0.46% |
| 2024-10-31 | $70.29 | $69.39 | $0.90 | 369,920.0 | -1.92% |
| 2024-10-30 | $71.18 | $70.71 | $0.47 | 375,047.0 | -0.30% |
| 2024-10-29 | $71.10 | $70.56 | $0.54 | 300,174.0 | +0.16% |
| 2024-10-28 | $71.06 | $70.85 | $0.2125 | 190,959.0 | +0.33% |
| 2024-10-25 | $71.27 | $70.50 | $0.769 | 267,985.0 | -0.03% |
| 2024-10-24 | $70.74 | $70.36 | $0.38 | 283,848.0 | +0.21% |
| 2024-10-23 | $70.94 | $70.08 | $0.865 | 346,158.0 | -0.89% |
| 2024-10-22 | $71.28 | $70.83 | $0.4449 | 248,306.0 | -0.14% |
Spdr Portfolio S P 1500 Composite Stock Market Etf Stock (SPTM) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Spdr Portfolio S P 1500 Composite Stock Market 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 SPTM. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Spdr Portfolio S P 1500 Composite Stock Market Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Spdr Portfolio S P 1500 Composite Stock Market Etf Storia dei prezzi delle azioni (SPTM) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $73.45 | $69.38 | $4.07 | 4,804,924.0 | +3.56% |
| 2024-10 | $71.56 | $69.04 | $2.52 | 6,783,611.0 | -0.96% |
| 2024-09 | $70.20 | $65.87 | $4.33 | 7,379,026.0 | +1.68% |
| 2024-08 | $68.95 | $62.43 | $6.52 | 9,145,429.0 | +2.15% |
| 2024-07 | $69.08 | $65.84 | $3.24 | 8,328,530.0 | +1.66% |
| 2024-06 | $67.05 | $64.00 | $3.05 | 5,811,713.0 | +2.84% |
| 2024-05 | $65.22 | $61.23 | $3.99 | 6,734,001.0 | +4.86% |
| 2024-04 | $64.32 | $60.52 | $3.80 | 8,358,858.0 | -4.08% |
| 2024-03 | $64.33 | $61.92 | $2.41 | 8,498,343.0 | +2.95% |
| 2024-02 | $62.44 | $59.25 | $3.19 | 11,641,520.0 | +5.31% |
| 2024-01 | $60.25 | $57.31 | $2.94 | 15,475,201.0 | +1.23% |
Spdr Portfolio S P 1500 Composite Stock Market Etf Storia dei prezzi delle azioni (SPTM) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $58.73 | $55.72 | $3.01 | 9,078,103.0 | +4.64% |
| 2023-11 | $56.09 | $51.24 | $4.85 | 10,036,057.0 | +9.12% |
| 2023-10 | $53.71 | $50.12 | $3.59 | 12,411,596.0 | -2.48% |
| 2023-09 | $55.71 | $51.85 | $3.86 | 8,536,655.0 | -5.17% |
| 2023-08 | $56.23 | $53.21 | $3.02 | 11,090,484.0 | -1.70% |
| 2023-07 | $56.48 | $53.65 | $2.83 | 7,232,030.0 | +3.43% |
| 2023-06 | $54.65 | $51.13 | $3.52 | 8,942,732.0 | +6.18% |
| 2023-05 | $51.80 | $49.62 | $2.17 | 10,773,822.0 | +0.25% |
| 2023-04 | $51.16 | $49.66 | $1.51 | 8,012,312.0 | +1.41% |
| 2023-03 | $50.48 | $47.01 | $3.47 | 11,979,023.0 | +2.54% |
| 2023-02 | $51.86 | $48.83 | $3.03 | 10,558,311.0 | -2.34% |
| 2023-01 | $50.52 | $46.75 | $3.77 | 11,471,467.0 | +6.49% |
Spdr Portfolio S P 1500 Composite Stock Market Etf Storia dei prezzi delle azioni (SPTM) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $50.66 | $46.34 | $4.32 | 18,929,010.0 | -6.13% |
| 2022-11 | $50.39 | $45.60 | $4.79 | 13,723,774.0 | +5.55% |
| 2022-10 | $48.13 | $43.05 | $5.08 | 19,434,735.0 | +8.21% |
| 2022-09 | $50.78 | $44.05 | $6.73 | 18,794,317.0 | -9.54% |
| 2022-08 | $53.26 | $48.75 | $4.51 | 11,591,473.0 | -4.05% |
| 2022-07 | $50.90 | $45.70 | $5.20 | 11,729,576.0 | +9.34% |
| 2022-06 | $51.51 | $44.87 | $6.64 | 16,169,258.0 | -8.76% |
| 2022-05 | $52.97 | $46.95 | $6.02 | 20,516,613.0 | +0.26% |
| 2022-04 | $56.28 | $50.69 | $5.59 | 11,452,128.0 | -8.58% |
| 2022-03 | $56.89 | $51.22 | $5.67 | 17,179,652.0 | +3.17% |
| 2022-02 | $56.33 | $50.56 | $5.77 | 14,904,708.0 | -2.59% |
| 2022-01 | $59.08 | $51.82 | $7.26 | 15,857,621.0 | -5.39% |
0.46%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):